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 |
|---|---|---|---|---|---|---|---|
| 1719003600 | 645.03545 | 0 | 0.00 | 645.03545 | 645.03545 | 645.03545 | 0 |
| 1718917200 | 645.03545 | -0.04 | -0.01 | 645.38082 | 645.4675 | 645.03499 | 0 |
| 1718744400 | 645.07324 | 0.59 | 0.09 | 644.45327 | 645.21675 | 644.37465 | 0 |
| 1718658000 | 644.48069 | -0.67 | -0.10 | 645.22001 | 645.26318 | 644.43412 | 0 |
| 1718398800 | 645.15239 | 0.95 | 0.15 | 644.34592 | 645.2095 | 644.34592 | 0 |
| 1718312400 | 644.19867 | 0.53 | 0.08 | 643.55362 | 644.19867 | 643.27804 | 0 |
| 1718226000 | 643.66584 | 1.83 | 0.29 | 642.21113 | 643.82573 | 642.21113 | 0 |
| 1718139600 | 641.83255 | 0.75 | 0.12 | 641.21175 | 641.83921 | 641.15616 | 0 |
| 1718053200 | 641.0837 | -0.06 | -0.01 | 641.22541 | 641.22672 | 641.03301 | 0 |
| 1717794000 | 641.14532 | -1.14 | -0.18 | 642.06996 | 642.1342 | 641.07728 | 0 |
| 1717707600 | 642.289 | 0 | 0.00 | 642.289 | 642.289 | 642.289 | 0 |
| 1717621200 | 642.289 | -0.21 | -0.03 | 642.46756 | 642.46938 | 642.28621 | 0 |
| 1717534800 | 642.4953 | 1.19 | 0.19 | 641.66117 | 642.66387 | 641.66117 | 0 |
| 1717448400 | 641.3087 | 1.23 | 0.19 | 640.15899 | 641.39039 | 640.10925 | 0 |
| 1717189200 | 640.08268 | 0.34 | 0.05 | 639.82758 | 640.13091 | 639.33504 | 0 |
| 1717102800 | 639.74392 | -0.49 | -0.08 | 640.31582 | 640.36158 | 639.58354 | 0 |
| 1717016400 | 640.22896 | -0.93 | -0.14 | 640.52153 | 641.12105 | 640.22896 | 0 |
| 1716930000 | 641.15426 | 1.31 | 0.21 | 641.00645 | 641.2179 | 640.9009 | 0 |
| 1716584400 | 639.8398 | 0.06 | 0.01 | 639.92637 | 640.12378 | 639.63973 | 0 |
| 1716498000 | 639.78363 | -1.32 | -0.21 | 641.02269 | 641.19135 | 639.78363 | 0 |
| 1716411600 | 641.09867 | -0.38 | -0.06 | 640.78935 | 641.12387 | 640.78414 | 0 |
| 1716325200 | 641.48244 | 0.73 | 0.11 | 640.85578 | 641.54493 | 640.8542 | 0 |
| 1716238800 | 640.75527 | -0.12 | -0.02 | 640.54386 | 640.94543 | 640.54386 | 0 |
| 1715979600 | 640.87653 | -0.51 | -0.08 | 641.17895 | 641.2288 | 640.87208 | 0 |
| 1715893200 | 641.38874 | 0.36 | 0.06 | 641.79166 | 641.79166 | 641.37733 | 0 |
| 1715806800 | 641.02467 | 1.32 | 0.21 | 639.88552 | 641.39364 | 639.88496 | 0 |
| 1715720400 | 639.70502 | -0.13 | -0.02 | 639.84443 | 640.0067 | 639.2912 | 0 |
| 1715634000 | 639.83507 | 0.6 | 0.09 | 639.32674 | 639.87424 | 639.26129 | 0 |
| 1715374800 | 639.23119 | -0.46 | -0.07 | 639.63266 | 639.64826 | 639.22252 | 0 |
| 1715288400 | 639.69548 | 0 | 0.00 | 639.69548 | 639.69548 | 639.69548 | 0 |
| 1715202000 | 639.69548 | 0.12 | 0.02 | 639.62113 | 640.19953 | 639.62113 | 0 |
| 1715115600 | 639.57169 | 0.79 | 0.12 | 638.98893 | 639.57353 | 638.98311 | 0 |
| 1715029200 | 638.78044 | 1.12 | 0.18 | 638.51851 | 639.14701 | 638.51851 | 0 |
| 1714770000 | 637.66369 | 1.79 | 0.28 | 636.45267 | 637.91139 | 636.40673 | 0 |
| 1714683600 | 635.87283 | -0.03 | -0.00 | 636.01892 | 636.25255 | 635.84022 | 0 |
| 1714597200 | 635.90248 | 0 | 0.00 | 635.90248 | 635.90248 | 635.90248 | 0 |
| 1714510800 | 635.90248 | 0.12 | 0.02 | 635.93152 | 636.03786 | 635.85793 | 0 |
| 1714424400 | 635.78138 | 0.65 | 0.10 | 635.37267 | 635.99033 | 635.33963 | 0 |
| 1714165200 | 635.12712 | 0.9 | 0.14 | 634.51468 | 635.23783 | 634.51468 | 0 |
| 1714078800 | 634.22934 | -0.38 | -0.06 | 634.87981 | 635.22038 | 634.12496 | 0 |
| 1713992400 | 634.61422 | -0.65 | -0.10 | 634.82511 | 634.92488 | 634.61422 | 0 |
| 1713906000 | 635.26871 | 0.55 | 0.09 | 635.01302 | 635.27471 | 634.66621 | 0 |
| 1713819600 | 634.7178 | 0.52 | 0.08 | 634.38696 | 634.7178 | 634.22425 | 0 |
| 1713560400 | 634.19543 | -0.61 | -0.10 | 634.88701 | 634.94419 | 634.19543 | 0 |
| 1713474000 | 634.8098 | 0.1 | 0.02 | 635.20298 | 635.22916 | 634.78408 | 0 |
| 1713387600 | 634.70498 | -0.04 | -0.01 | 634.5096 | 634.8189 | 634.50663 | 0 |
| 1713301200 | 634.74579 | -0.91 | -0.14 | 635.97087 | 636.01955 | 634.6684 | 0 |
| 1713214800 | 635.65288 | -1.5 | -0.23 | 636.55373 | 636.61402 | 635.65274 | 0 |
| 1712955600 | 637.14991 | 2.5 | 0.39 | 636.18205 | 637.25167 | 636.18205 | 0 |
| 1712869200 | 634.65464 | -0.67 | -0.11 | 634.99127 | 635.05614 | 634.44451 | 0 |
| 1712782800 | 635.32341 | -0.35 | -0.06 | 635.90641 | 636.7578 | 635.15596 | 0 |
| 1712696400 | 635.67507 | 0.71 | 0.11 | 634.82737 | 635.67507 | 634.80845 | 0 |
| 1712610000 | 634.96912 | -1.04 | -0.16 | 635.27396 | 635.28801 | 634.90817 | 0 |
| 1712350800 | 636.0059 | -0.29 | -0.04 | 636.37433 | 636.40204 | 635.83435 | 0 |
| 1712264400 | 636.29186 | 0.39 | 0.06 | 636.37328 | 636.40266 | 636.03241 | 0 |
| 1712178000 | 635.90063 | -0.31 | -0.05 | 636.47573 | 636.64175 | 635.78312 | 0 |
| 1712091600 | 636.21378 | -1.31 | -0.21 | 637.4682 | 637.52517 | 636.1674 | 0 |
| 1712005200 | 637.52715 | 0 | 0.00 | 637.52715 | 637.52715 | 637.52715 | 0 |
| 1711659600 | 637.52715 | -0.41 | -0.06 | 638.01592 | 638.01592 | 637.52715 | 0 |
| 1711573200 | 637.94075 | 1.14 | 0.18 | 637.12693 | 637.94075 | 637.00598 | 0 |
| 1711486800 | 636.80035 | -0.16 | -0.02 | 636.98132 | 637.07595 | 636.70953 | 0 |
| 1711400400 | 636.95676 | -0.74 | -0.12 | 637.73091 | 637.81551 | 636.94903 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
