• Subscribe
  • Magazine
  • Videos
  • Advertise
  • About Us
  • Smart Water Summit
  • Wastewater Summit
    • Recent Quotes
    My Watchlist
    Indicators
    WaterWorld Market Index
    Markets
    Stocks
    ETFs
    Tools
    Current Price
    Components
    Dashboard
    Latest News

    WaterWorld Market Index (CIX: WWMI )

    N/A UNCHANGED
    Last Price Updated: Add to My Watchlist
    Quote
    Overview Detailed Quote Charting Historical Prices
    News
    All News News Headlines Press Releases
    Research
    Quarterly Reports Insider Filings Other Filings

    Historical Prices

    Month:
    Year:
    Range:
    Date Open High Low Close Volume Change (%)
    Oct 31, 2012 218.51 220.90 215.02 216.30 0 -0.95(-0.44%)
    Oct 26, 2012 217.25 217.25 217.25 0 -1.79(-0.82%)
    Oct 25, 2012 218.05 220.70 215.78 219.04 0 +1.46(+0.67%)
    Oct 24, 2012 221.47 222.36 216.71 217.59 0 -2.65(-1.20%)
    Oct 23, 2012 221.44 222.05 218.63 220.24 0 -6.87(-3.02%)
    Oct 19, 2012 230.00 231.24 225.98 227.10 0 -2.02(-0.88%)
    Oct 18, 2012 228.49 230.42 226.59 229.12 0 -2.17(-0.94%)
    Oct 17, 2012 229.83 232.69 227.75 231.30 0 +1.96(+0.85%)
    Oct 16, 2012 228.51 230.73 228.24 229.34 0 +1.99(+0.88%)
    Oct 15, 2012 225.96 228.06 224.21 227.35 0 +1.59(+0.71%)
    Oct 12, 2012 227.18 228.12 224.34 225.75 0 -0.53(-0.23%)
    Oct 11, 2012 225.75 227.98 224.88 226.28 0 +3.30(+1.48%)
    Oct 10, 2012 224.24 225.06 222.34 222.98 0 -1.55(-0.69%)
    Oct 09, 2012 225.87 227.63 223.97 224.53 0 -1.35(-0.60%)
    Oct 08, 2012 224.09 226.50 223.27 225.88 0 +0.49(+0.22%)
    Oct 06, 2012 227.65 228.52 224.62 225.39 0 +0.00(+0.00%)
    Oct 05, 2012 227.65 228.52 224.62 225.39 0 -0.43(-0.19%)
    Oct 04, 2012 225.85 226.79 224.26 225.82 0 +1.20(+0.53%)
    Oct 03, 2012 226.50 227.75 223.00 224.62 0 -1.56(-0.69%)
    Oct 02, 2012 228.13 228.94 224.98 226.18 0 -1.04(-0.46%)
    Oct 01, 2012 226.88 230.59 225.37 227.22 0 +1.80(+0.80%)
    Sep 28, 2012 227.37 227.82 224.03 225.42 0 -2.20(-0.97%)
    Sep 27, 2012 225.70 228.62 224.22 227.62 0 +2.96(+1.32%)
    Sep 26, 2012 224.77 226.35 222.94 224.66 0 -0.99(-0.44%)
    Sep 25, 2012 229.88 230.21 225.28 225.64 0 -3.56(-1.55%)
    Sep 24, 2012 228.49 230.59 228.06 229.20 0 -1.75(-0.76%)
    Sep 21, 2012 233.57 233.91 229.53 230.95 0 -0.48(-0.21%)
    Sep 20, 2012 229.63 231.85 227.81 231.43 0 +0.43(+0.18%)
    Sep 19, 2012 233.94 234.93 229.43 231.00 0 -3.01(-1.29%)
    Sep 18, 2012 234.26 235.60 230.95 234.01 0 -1.01(-0.43%)
    Sep 17, 2012 235.48 237.86 233.99 235.02 0 -1.24(-0.53%)
    Sep 14, 2012 237.36 239.49 234.93 236.26 0 +3.49(+1.50%)
    Sep 13, 2012 229.26 233.79 228.39 232.78 0 +4.31(+1.89%)
    Sep 12, 2012 228.58 229.70 227.40 228.47 0 +1.66(+0.73%)
    Sep 11, 2012 224.68 227.13 224.07 226.81 0 +2.49(+1.11%)
    Sep 10, 2012 225.61 227.55 224.11 224.32 0 -1.94(-0.86%)
    Sep 07, 2012 224.64 227.62 223.84 226.27 0 +2.13(+0.95%)
    Sep 06, 2012 221.43 226.64 221.33 224.14 0 +4.55(+2.07%)
    Sep 05, 2012 220.17 222.22 218.19 219.59 0 -0.63(-0.29%)
    Sep 04, 2012 222.20 222.97 218.10 220.22 0 -2.43(-1.09%)
    Aug 31, 2012 222.64 222.64 222.64 0 +2.22(+1.01%)
    Aug 30, 2012 222.28 222.77 219.98 220.43 0 -3.29(-1.47%)
    Aug 29, 2012 226.65 227.07 223.24 223.72 0 -3.89(-1.71%)
    Aug 27, 2012 227.45 229.25 226.31 227.61 0 +0.60(+0.27%)
    Aug 24, 2012 225.30 227.78 224.61 227.01 0 +1.06(+0.47%)
    Aug 23, 2012 227.49 228.24 225.08 225.95 0 -1.98(-0.87%)
    Aug 22, 2012 225.81 228.47 225.11 227.93 0 +1.17(+0.52%)
    Aug 21, 2012 227.87 229.12 226.17 226.76 0 -0.39(-0.17%)
    Aug 20, 2012 227.62 228.59 226.43 227.15 0 -1.12(-0.49%)
    Aug 17, 2012 228.63 229.38 226.98 228.27 0 +0.11(+0.05%)
    Aug 16, 2012 226.15 228.74 224.66 228.16 0 +2.22(+0.98%)
    Aug 15, 2012 226.75 227.50 224.26 225.93 0 -1.04(-0.46%)
    Aug 14, 2012 229.49 230.14 226.14 226.97 0 -1.97(-0.86%)
    Aug 13, 2012 228.19 229.51 226.90 228.94 0 +0.03(+0.01%)
    Aug 11, 2012 225.33 229.21 224.67 228.91 0 +0.00(+0.00%)
    Aug 10, 2012 225.33 229.21 224.67 228.91 0 +2.64(+1.17%)
    Aug 09, 2012 224.79 226.96 223.65 226.27 0 +0.87(+0.39%)
    Aug 08, 2012 223.59 226.08 222.96 225.40 0 +0.29(+0.13%)
    Aug 07, 2012 223.13 226.97 222.68 225.11 0 +3.06(+1.38%)
    Aug 06, 2012 223.45 224.07 221.23 222.05 0 -0.45(-0.20%)
    Aug 03, 2012 222.52 224.06 220.58 222.50 0 +4.31(+1.97%)
    Aug 02, 2012 217.20 220.10 215.22 218.20 0 -2.01(-0.92%)
    Data & News supplied by www.cloudquote.io
    Stock quotes supplied by Barchart
    Quotes delayed at least 20 minutes.
    By accessing this page, you agree to the following
    Privacy Policy and Terms and Conditions.