INDEX, DSMR End of Day and Historical Quotes [U.S. Mortgage Reits Index]

21 Jan 2026

LAST: 33.48	CHANGE: 0.22	OPEN: 33.38	HIGH: 33.51	ASK: 0.00	VOLUME: 36.39M
LAST: 33.48	CHG(%): 0.66	PREV: 33.26	LOW: 33.01	BID: 0.00

Period:

Date	Open	High	Low	Close	Volume
21 Jan 26	33.38	33.51	33.01	33.48	36.39M
20 Jan 26	33.51	33.66	33.24	33.26	45.79M
16 Jan 26	33.29	34.04	33.29	34.04	43.99M
15 Jan 26	32.84	33.31	32.65	33.28	43.49M
14 Jan 26	32.39	32.85	32.23	32.79	40.7M
13 Jan 26	32.73	32.73	32.26	32.44	36.15M
12 Jan 26	32.60	32.76	32.45	32.62	40.37M
09 Jan 26	33.30	33.38	32.76	32.82	69.69M
08 Jan 26	32.07	32.88	32.06	32.53	38.58M
07 Jan 26	32.51	32.56	32.06	32.13	35.97M

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

Add to Watchlist

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

33.48