OMRX Mortgage Bond All Index (OMRXMORTALL)
NASDAQI
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| 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 |
|---|---|---|---|---|---|---|---|
| 1736805600 | 660.43843 | -0.54 | -0.08 | 660.22067 | 660.47416 | 660.01867 | 0 |
| 1736546400 | 660.97798 | 0.61 | 0.09 | 661.0504 | 661.06102 | 660.38991 | 0 |
| 1736373600 | 660.36882 | 0.52 | 0.08 | 660.85038 | 660.86356 | 660.24252 | 0 |
| 1736287200 | 659.84432 | -0.54 | -0.08 | 659.77394 | 660.09975 | 659.77394 | 0 |
| 1736200800 | 660.37947 | 0 | 0.00 | 660.37947 | 660.37947 | 660.37947 | 0 |
| 1735941600 | 660.37947 | -0.93 | -0.14 | 661.11229 | 661.1132 | 660.37947 | 0 |
| 1735855200 | 661.31394 | 2.3 | 0.35 | 659.95718 | 661.36452 | 659.95308 | 0 |
| 1735682400 | 659.01104 | 0 | 0.00 | 659.01104 | 659.01104 | 659.01104 | 0 |
| 1735596000 | 659.01104 | -0.11 | -0.02 | 659.05589 | 659.08822 | 658.92042 | 0 |
| 1735336800 | 659.1197 | -0.87 | -0.13 | 659.42591 | 659.43568 | 658.84056 | 0 |
| 1735250400 | 659.98873 | 0 | 0.00 | 659.98873 | 659.98873 | 659.98873 | 0 |
| 1735077600 | 659.98873 | 0 | 0.00 | 659.98873 | 659.98873 | 659.98873 | 0 |
| 1734991200 | 659.98873 | -0.58 | -0.09 | 660.11042 | 660.16368 | 659.91725 | 0 |
| 1734732000 | 660.5644 | 0.73 | 0.11 | 660.48213 | 660.75023 | 660.21936 | 0 |
| 1734645600 | 659.83667 | -2.16 | -0.33 | 661.39565 | 661.41655 | 659.77599 | 0 |
| 1734559200 | 661.99533 | -0.16 | -0.02 | 662.09193 | 662.19973 | 661.83059 | 0 |
| 1734472800 | 662.15291 | -0.29 | -0.04 | 662.21131 | 662.62143 | 661.89493 | 0 |
| 1734386400 | 662.44775 | -0.46 | -0.07 | 662.99645 | 662.99645 | 662.44736 | 0 |
| 1734127200 | 662.90605 | -1 | -0.15 | 663.36623 | 663.40182 | 662.43508 | 0 |
| 1734040800 | 663.90932 | -0.73 | -0.11 | 664.19998 | 664.7245 | 663.81208 | 0 |
| 1733954400 | 664.63959 | -0 | -0.00 | 664.59607 | 664.76535 | 664.05169 | 0 |
| 1733868000 | 664.64432 | 0.01 | 0.00 | 664.44727 | 664.74623 | 664.4331 | 0 |
| 1733781600 | 664.63883 | -0.12 | -0.02 | 664.7786 | 665.00126 | 664.58195 | 0 |
| 1733522400 | 664.76048 | 0.36 | 0.05 | 664.30679 | 664.77426 | 663.86199 | 0 |
| 1733436000 | 664.39799 | -1.63 | -0.25 | 666.31958 | 666.31958 | 664.29786 | 0 |
| 1733349600 | 666.03018 | -1.08 | -0.16 | 666.57354 | 666.62391 | 665.71546 | 0 |
| 1733263200 | 667.10664 | -0.15 | -0.02 | 667.47095 | 667.47261 | 666.91881 | 0 |
| 1733176800 | 667.25703 | 0.91 | 0.14 | 666.97367 | 667.29553 | 666.97272 | 0 |
| 1732917600 | 666.34574 | 0.9 | 0.14 | 665.85569 | 666.37638 | 665.75341 | 0 |
| 1732744800 | 665.44528 | 0.54 | 0.08 | 665.65612 | 665.67294 | 665.10686 | 0 |
| 1732658400 | 664.90986 | 0.35 | 0.05 | 664.59761 | 665.05196 | 664.51799 | 0 |
| 1732572000 | 664.55992 | 1.09 | 0.16 | 664.12309 | 664.58024 | 664.05862 | 0 |
| 1732312800 | 663.47371 | 1.14 | 0.17 | 661.95698 | 663.70384 | 661.95698 | 0 |
| 1732226400 | 662.33254 | 0.59 | 0.09 | 661.64419 | 662.42859 | 661.63941 | 0 |
| 1732140000 | 661.74631 | -0.53 | -0.08 | 661.76397 | 662.19906 | 661.6842 | 0 |
| 1732053600 | 662.27144 | 0.13 | 0.02 | 662.89106 | 663.35333 | 662.1584 | 0 |
| 1731967200 | 662.14353 | -0.48 | -0.07 | 662.58286 | 662.68134 | 661.938 | 0 |
| 1731708000 | 662.62321 | -0.22 | -0.03 | 663.00613 | 663.16324 | 662.46055 | 0 |
| 1731621600 | 662.84477 | 1.06 | 0.16 | 661.89757 | 662.84477 | 661.89595 | 0 |
| 1731535200 | 661.78093 | -0.28 | -0.04 | 661.39369 | 662.09454 | 661.38278 | 0 |
| 1731448800 | 662.05836 | 0.34 | 0.05 | 661.67601 | 662.44767 | 661.64152 | 0 |
| 1731362400 | 661.71554 | 0.71 | 0.11 | 661.34172 | 661.81523 | 661.21182 | 0 |
| 1731103200 | 661.0091 | 0.27 | 0.04 | 661.12189 | 661.13334 | 660.77705 | 0 |
| 1731016800 | 660.74154 | -0.6 | -0.09 | 661.479 | 661.56029 | 659.4391 | 0 |
| 1730930400 | 661.34481 | 1.19 | 0.18 | 661.47813 | 661.96871 | 660.99699 | 0 |
| 1730844000 | 660.15494 | -1.17 | -0.18 | 660.69574 | 660.82888 | 660.09149 | 0 |
| 1730757600 | 661.32197 | -0.37 | -0.06 | 661.3864 | 661.44314 | 661.01644 | 0 |
| 1730494800 | 661.69449 | 0.18 | 0.03 | 661.56862 | 662.17202 | 661.56862 | 0 |
| 1730408400 | 661.51531 | -1.24 | -0.19 | 662.87393 | 662.91288 | 661.38778 | 0 |
| 1730322000 | 662.7555 | -0.15 | -0.02 | 663.0356 | 663.73203 | 662.75507 | 0 |
| 1730235600 | 662.90712 | -0.08 | -0.01 | 663.01248 | 663.13885 | 662.52446 | 0 |
| 1730149200 | 662.98994 | 0.58 | 0.09 | 662.40737 | 663.12108 | 661.92718 | 0 |
| 1729890000 | 662.40669 | -0.17 | -0.03 | 662.78252 | 662.8799 | 662.35337 | 0 |
| 1729803600 | 662.57785 | 0.89 | 0.13 | 662.65051 | 662.84649 | 662.44203 | 0 |
| 1729717200 | 661.69191 | -0.06 | -0.01 | 662.10311 | 662.16634 | 661.69191 | 0 |
| 1729630800 | 661.7527 | -0.27 | -0.04 | 661.63221 | 661.7573 | 661.07974 | 0 |
| 1729544400 | 662.0231 | -1.14 | -0.17 | 663.08687 | 663.08687 | 662.0231 | 0 |
| 1729285200 | 663.16657 | 0.27 | 0.04 | 663.01391 | 663.41918 | 662.9983 | 0 |
| 1729198800 | 662.89914 | 0.62 | 0.09 | 662.05672 | 663.14635 | 662.02148 | 0 |
| 1729112400 | 662.28389 | 0.58 | 0.09 | 662.24941 | 662.32489 | 662.09856 | 0 |
| 1729026000 | 661.70264 | 1.31 | 0.20 | 661.35794 | 661.70264 | 661.25753 | 0 |
| 1728939600 | 660.39311 | 0.59 | 0.09 | 660.55065 | 660.65329 | 660.37051 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
