DJ US Mortgage Finance Historical Data - DJUSMF | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Indices
DOWI
DJ US Mortgage Finance (DJUSMF)
DJ US Mortgage Finance (DJUSMF) Historical

DJ US Mortgage Finance (DJUSMF)

10.01

0.04

(0.40%)

Closed April 28 4:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	IX
4	0	0	0	0	0	0	0	IX
12	0	0	0	0	0	0	0	IX
26	0	0	0	0	0	0	0	IX
52	0	0	0	0	0	0	0	IX
156	0	0	0	0	0	0	0	IX
260	0	0	0	0	0	0	0	IX

Date	Close	Change	Change %	Open	High	Low	Volume
1714165200	10.01	0.04	0.40	9.97	10.08	9.96	5452193
1714078800	9.97	-0.08	-0.80	9.96	9.99	9.82	7505375
1713992400	10.05	0.01	0.10	10	10.06	9.94	6591694
1713906000	10.04	0.18	1.83	9.83	10.06	9.82	5928075
1713819600	9.86	0.1	1.02	9.7899999	9.9	9.74	6278556
1713560400	9.76	0.12	1.24	9.64	9.77	9.64	6555832
1713474000	9.64	0.06	0.63	9.59	9.74	9.59	5605777
1713387600	9.58	-0.05	-0.52	9.7	9.75	9.58	5967712
1713301200	9.63	-0.09	-0.93	9.66	9.7	9.56	7090514
1713214800	9.72	-0.14	-1.42	9.92	9.95	9.67	7816596
1712955600	9.86	-0.08	-0.80	9.85	9.9	9.7899999	5272889
1712869200	9.94	0.06	0.61	9.91	10	9.84	7434860
1712782800	9.88	-0.51	-4.91	10.23	10.23	9.8	12834479
1712696400	10.39	-0.06	-0.57	10.47	10.53	10.36	9497491
1712610000	10.45	0.12	1.16	10.38	10.48	10.37	7377225
1712350800	10.33	0.04	0.39	10.33	10.44	10.3	7434771
1712264400	10.29	-0.4	-3.74	10.66	10.71	10.25	14007265
1712178000	10.69	-0.04	-0.37	10.66	10.79	10.65	13449073
1712091600	10.73	-0.1	-0.92	10.79	10.85	10.68	14183817
1712005200	10.83	-0.25	-2.26	11.06	11.06	10.83	9511760
1711659600	11.08	0.08	0.73	11.03	11.13	11.03	9574525
1711573200	11	0.27	2.52	10.81	11.01	10.8	7299703
1711486800	10.73	-0.09	-0.83	10.87	10.88	10.73	6334818
1711400400	10.82	0.01	0.09	10.8	10.92	10.8	6084686
1711141200	10.81	-0.09	-0.83	10.9	10.93	10.78	6844236
1711054800	10.9	0.1	0.93	10.84	10.92	10.79	11638423
1710968400	10.8	0.48	4.65	10.32	10.85	10.29	12186089
1710882000	10.32	0.21	2.08	10.1	10.33	10.1	6847116
1710795600	10.11	-0.16	-1.56	10.27	10.3	10.11	8107187
1710536400	10.27	-0.02	-0.19	10.23	10.37	10.21	28044688
1710450000	10.29	-0.06	-0.58	10.33	10.43	10.23	9350498
1710363600	10.35	0.05	0.49	10.3	10.46	10.29	7395582
1710277200	10.3	0.02	0.19	10.24	10.36	10.21	7924815
1710190800	10.28	0.41	4.15	9.91	10.3	9.9	13288386
1709935200	9.8699999	0	0.00	9.91	10.02	9.86	6192333
1709848800	9.8699999	-0.03	-0.30	9.98	10.08	9.84	5884385
1709762400	9.9	0.1	1.02	9.85	10.03	9.82	7716630
1709676000	9.8	0.01	0.10	9.76	9.86	9.74	6770046
1709589600	9.7899999	-0.01	-0.10	9.84	9.97	9.77	6232025
1709330400	9.8	-0.01	-0.10	9.8	9.85	9.74	5968897
1709244000	9.81	0.06	0.62	9.83	9.85	9.7	8560603
1709157600	9.75	0.2	2.09	9.5	9.84	9.49	11999763
1709071200	9.55	0.11	1.17	9.47	9.56	9.44	7472553
1708984800	9.44	-0.04	-0.42	9.45	9.5	9.39	6719610
1708725600	9.48	0.11	1.17	9.42	9.57	9.38	10837162
1708639200	9.3699999	-0.07	-0.74	9.45	9.47	9.32	8030411
1708552800	9.44	0.05	0.53	9.4	9.48	9.36	5450084
1708466400	9.39	-0.09	-0.95	9.38	9.44	9.35	5262651
1708120800	9.48	-0.16	-1.66	9.59	9.64	9.48	6241605
1708034400	9.64	0.12	1.26	9.58	9.65	9.5399999	6683498
1707948000	9.52	0.1	1.06	9.47	9.5399999	9.39	5766918
1707861600	9.42	-0.18	-1.88	9.45	9.49	9.33	9640443
1707775200	9.6	0.19	2.02	9.44	9.68	9.44	8930534
1707516000	9.41	-0.01	-0.11	9.44	9.55	9.24	8715060
1707429600	9.42	-0.12	-1.26	9.5399999	9.56	9.26	7931276
1707343200	9.5399999	-0.15	-1.55	9.7	9.7	9.53	6731484
1707256800	9.69	0.1	1.04	9.59	9.75	9.59	6698012
1707170400	9.59	-0.3	-3.03	9.81	9.81	9.5399999	7678165
1706911200	9.89	-0.08	-0.80	9.9	9.96	9.86	6248102
1706824800	9.97	0.09	0.91	9.89	9.98	9.72	7449617
1706738400	9.88	-0.21	-2.08	10.05	10.11	9.8699999	6952257
1706652000	10.09	0.07	0.70	9.99	10.1	9.99	5852804
1706565600	10.02	0.07	0.70	9.92	10.03	9.92	5064334

DJ US Mortgage Finance

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions