OMRX Mortgage Bond 3 to 5 y Index (OMRXMORT35)
NASDAQI
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| 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 |
|---|---|---|---|---|---|---|---|
| 1722373200 | 816.15259 | 0.24 | 0.03 | 816.4086 | 816.4086 | 815.83303 | 0 |
| 1722286800 | 815.91684 | 0.91 | 0.11 | 815.33635 | 816.18047 | 815.33635 | 0 |
| 1722027600 | 815.00341 | 0.01 | 0.00 | 814.21619 | 815.05264 | 813.97205 | 0 |
| 1721941200 | 814.99066 | 0.91 | 0.11 | 814.48452 | 815.72419 | 814.04979 | 0 |
| 1721854800 | 814.08236 | -0.28 | -0.03 | 814.8858 | 815.43877 | 814.08153 | 0 |
| 1721768400 | 814.36169 | 1.22 | 0.15 | 813.03576 | 814.38589 | 813.03576 | 0 |
| 1721682000 | 813.14288 | 0.43 | 0.05 | 812.98977 | 813.21825 | 812.6057 | 0 |
| 1721422800 | 812.71061 | -1.34 | -0.17 | 813.56853 | 813.62878 | 812.6558 | 0 |
| 1721336400 | 814.05469 | 1.22 | 0.15 | 813.2899 | 814.05469 | 812.90153 | 0 |
| 1721250000 | 812.83535 | 0.3 | 0.04 | 812.75916 | 812.9294 | 812.42955 | 0 |
| 1721163600 | 812.5335 | 1.19 | 0.15 | 812.0787 | 813.13218 | 812.0787 | 0 |
| 1721077200 | 811.34343 | 1.45 | 0.18 | 810.24782 | 811.40782 | 810.23173 | 0 |
| 1720818000 | 809.88934 | 2.13 | 0.26 | 809.33731 | 809.88934 | 809.26223 | 0 |
| 1720731600 | 807.76082 | 2.51 | 0.31 | 805.11414 | 807.76303 | 805.10169 | 0 |
| 1720645200 | 805.24682 | 1.4 | 0.17 | 804.44346 | 805.3328 | 804.44346 | 0 |
| 1720558800 | 803.84798 | -0.51 | -0.06 | 803.99121 | 803.99121 | 803.76523 | 0 |
| 1720472400 | 804.3554 | 0.82 | 0.10 | 803.87676 | 804.3554 | 803.7209 | 0 |
| 1720213200 | 803.53378 | 0.33 | 0.04 | 803.04637 | 803.73571 | 802.99983 | 0 |
| 1720040400 | 803.20812 | 0.69 | 0.09 | 802.32472 | 803.20812 | 802.04713 | 0 |
| 1719954000 | 802.51315 | -0.74 | -0.09 | 803.26614 | 803.2935 | 802.06842 | 0 |
| 1719867600 | 803.25079 | -1.88 | -0.23 | 804.10811 | 804.10811 | 803.07525 | 0 |
| 1719608400 | 805.13302 | 0.38 | 0.05 | 804.81217 | 805.17593 | 804.67263 | 0 |
| 1719522000 | 804.75197 | 1.33 | 0.17 | 802.89788 | 804.80309 | 802.66257 | 0 |
| 1719435600 | 803.42047 | -0.4 | -0.05 | 803.57867 | 803.62524 | 803.33473 | 0 |
| 1719349200 | 803.82485 | 0.96 | 0.12 | 803.20896 | 804.30419 | 803.20896 | 0 |
| 1719262800 | 802.86371 | 0.66 | 0.08 | 802.81649 | 802.92925 | 802.49431 | 0 |
| 1719003600 | 802.20473 | 0 | 0.00 | 802.20473 | 802.20473 | 802.20473 | 0 |
| 1718917200 | 802.20473 | -0.15 | -0.02 | 802.80343 | 802.92028 | 802.20473 | 0 |
| 1718744400 | 802.35679 | 0.98 | 0.12 | 801.28453 | 802.57847 | 801.1685 | 0 |
| 1718658000 | 801.37444 | -1.2 | -0.15 | 802.69678 | 802.72278 | 801.30793 | 0 |
| 1718398800 | 802.57848 | 1.58 | 0.20 | 801.24171 | 802.65992 | 801.24171 | 0 |
| 1718312400 | 800.99591 | 0.8 | 0.10 | 799.92332 | 800.99591 | 799.47055 | 0 |
| 1718226000 | 800.19667 | 3.14 | 0.39 | 797.68431 | 800.47946 | 797.68431 | 0 |
| 1718139600 | 797.06014 | 1.2 | 0.15 | 796.02778 | 797.07053 | 795.95068 | 0 |
| 1718053200 | 795.85986 | -0.14 | -0.02 | 795.81581 | 795.85986 | 795.75738 | 0 |
| 1717794000 | 796.0043 | -1.98 | -0.25 | 797.61789 | 797.7062 | 795.92231 | 0 |
| 1717707600 | 797.98135 | 0 | 0.00 | 797.98135 | 797.98135 | 797.98135 | 0 |
| 1717621200 | 797.98135 | -0.51 | -0.06 | 798.32536 | 798.32752 | 797.98135 | 0 |
| 1717534800 | 798.49213 | 2.07 | 0.26 | 796.9721 | 798.77622 | 796.9721 | 0 |
| 1717448400 | 796.42121 | 2.15 | 0.27 | 794.37031 | 796.54898 | 794.29433 | 0 |
| 1717189200 | 794.27344 | 0.53 | 0.07 | 793.85095 | 794.35536 | 792.99751 | 0 |
| 1717102800 | 793.74696 | -0.96 | -0.12 | 794.76327 | 794.80838 | 793.48716 | 0 |
| 1717016400 | 794.70372 | -1.67 | -0.21 | 795.23093 | 796.28742 | 794.70372 | 0 |
| 1716930000 | 796.3781 | 2.23 | 0.28 | 796.04927 | 796.4826 | 795.92077 | 0 |
| 1716584400 | 794.14701 | 0.12 | 0.02 | 794.23942 | 794.56389 | 793.78642 | 0 |
| 1716498000 | 794.02378 | -2.39 | -0.30 | 796.2279 | 796.48116 | 794.02378 | 0 |
| 1716411600 | 796.40898 | -0.73 | -0.09 | 795.93418 | 796.50417 | 795.92948 | 0 |
| 1716325200 | 797.13952 | 1.17 | 0.15 | 796.10477 | 797.26381 | 796.09973 | 0 |
| 1716238800 | 795.96916 | -0.28 | -0.03 | 795.61497 | 796.2851 | 795.61497 | 0 |
| 1715979600 | 796.24741 | -0.93 | -0.12 | 796.78289 | 796.88791 | 796.24082 | 0 |
| 1715893200 | 797.17305 | 0.48 | 0.06 | 797.88521 | 797.88521 | 797.15755 | 0 |
| 1715806800 | 796.69701 | 2.22 | 0.28 | 794.73529 | 797.24579 | 794.73529 | 0 |
| 1715720400 | 794.47932 | -0.32 | -0.04 | 794.73529 | 795.02814 | 793.82985 | 0 |
| 1715634000 | 794.80353 | 1 | 0.13 | 793.95675 | 794.8577 | 793.81723 | 0 |
| 1715374800 | 793.80152 | -0.84 | -0.11 | 794.49359 | 794.49456 | 793.80152 | 0 |
| 1715288400 | 794.64531 | 0 | 0.00 | 794.64531 | 794.64531 | 794.64531 | 0 |
| 1715202000 | 794.64531 | 0.06 | 0.01 | 794.59211 | 795.52127 | 794.59211 | 0 |
| 1715115600 | 794.5804 | 1.36 | 0.17 | 793.53959 | 794.5804 | 793.52151 | 0 |
| 1715029200 | 793.22344 | 1.94 | 0.24 | 792.73346 | 793.85545 | 792.73346 | 0 |
| 1714770000 | 791.28637 | 3 | 0.38 | 789.2867 | 791.71961 | 789.19886 | 0 |
| 1714683600 | 788.28935 | -0.1 | -0.01 | 788.5056 | 788.91079 | 788.24437 | 0 |
| 1714597200 | 788.39397 | 0 | 0.00 | 788.39397 | 788.39397 | 788.39397 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
