• 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 (%)
    Nov 30, 2010 218.28 223.96 216.50 222.69 0 +0.48(+0.22%)
    Nov 29, 2010 220.27 223.12 217.42 222.20 0 +1.28(+0.58%)
    Nov 26, 2010 220.95 223.97 220.25 220.93 0 -2.75(-1.23%)
    Nov 24, 2010 219.62 223.67 223.67 223.67 0 +5.07(+2.32%)
    Nov 23, 2010 218.48 218.95 214.71 218.60 0 -2.65(-1.20%)
    Nov 22, 2010 219.91 221.38 216.78 221.25 0 -0.03(-0.02%)
    Nov 19, 2010 218.65 221.49 215.66 221.29 0 +2.48(+1.13%)
    Nov 18, 2010 217.45 220.33 217.30 218.81 0 +3.24(+1.50%)
    Nov 17, 2010 212.31 216.75 211.47 215.58 0 +2.40(+1.13%)
    Nov 16, 2010 213.75 216.70 211.24 213.17 0 -3.74(-1.72%)
    Nov 15, 2010 216.88 218.54 215.61 216.91 0 +0.70(+0.32%)
    Nov 12, 2010 215.44 218.71 214.09 216.21 0 -2.62(-1.20%)
    Nov 11, 2010 215.65 219.26 214.42 218.84 0 +1.09(+0.50%)
    Nov 10, 2010 215.73 218.18 214.14 217.74 0 +1.99(+0.92%)
    Nov 09, 2010 219.63 222.29 214.66 215.75 0 -3.12(-1.43%)
    Nov 08, 2010 220.23 220.98 217.07 218.88 0 -2.42(-1.09%)
    Nov 05, 2010 220.23 222.82 218.42 221.29 0 +0.17(+0.08%)
    Nov 04, 2010 216.25 221.56 215.70 221.12 0 +8.70(+4.09%)
    Nov 03, 2010 211.31 212.63 208.88 212.42 0 +4.59(+2.21%)
    Nov 02, 2010 206.50 209.36 205.59 207.84 0 +3.30(+1.61%)
    Nov 01, 2010 205.49 206.09 202.72 204.54 0 +0.44(+0.22%)
    Oct 29, 2010 202.65 204.99 201.38 204.10 0 +0.56(+0.27%)
    Oct 28, 2010 203.40 204.48 200.47 203.54 0 +1.25(+0.62%)
    Oct 27, 2010 200.00 202.80 198.34 202.29 0 +0.85(+0.42%)
    Oct 25, 2010 201.95 205.00 201.17 201.44 0 +1.14(+0.57%)
    Oct 22, 2010 197.22 201.48 196.36 200.30 0 +6.57(+3.39%)
    Oct 21, 2010 193.28 195.40 190.99 193.73 0 +1.89(+0.99%)
    Oct 20, 2010 189.61 193.04 188.78 191.83 0 +2.40(+1.27%)
    Oct 19, 2010 190.15 191.20 186.83 189.43 0 -3.27(-1.70%)
    Oct 18, 2010 191.37 195.40 190.22 192.71 0 +0.16(+0.08%)
    Oct 15, 2010 193.64 194.10 190.10 192.55 0 +0.51(+0.27%)
    Oct 14, 2010 193.25 194.08 190.49 192.04 0 -1.05(-0.54%)
    Oct 13, 2010 190.18 194.16 189.43 193.09 0 +4.89(+2.60%)
    Oct 12, 2010 188.66 189.60 185.59 188.19 0 -1.45(-0.76%)
    Oct 11, 2010 189.63 191.12 188.05 189.64 0 -0.28(-0.15%)
    Oct 08, 2010 189.87 190.66 185.14 189.92 0 +2.04(+1.09%)
    Oct 07, 2010 189.63 189.80 186.32 187.88 0 -0.47(-0.25%)
    Oct 06, 2010 187.54 190.34 187.21 188.35 0 +0.34(+0.18%)
    Oct 05, 2010 185.38 188.71 184.75 188.00 0 +5.03(+2.75%)
    Oct 04, 2010 185.75 187.55 181.39 182.97 0 -3.35(-1.80%)
    Oct 01, 2010 186.32 187.94 184.41 186.32 0 +1.54(+0.83%)
    Sep 30, 2010 184.76 188.57 183.73 184.79 0 +0.23(+0.13%)
    Sep 29, 2010 182.88 186.75 181.53 184.56 0 +1.47(+0.80%)
    Sep 28, 2010 181.99 183.65 179.89 183.09 0 +1.46(+0.80%)
    Sep 27, 2010 184.18 184.50 180.77 181.63 0 -1.93(-1.05%)
    Sep 24, 2010 179.56 184.52 179.02 183.56 0 +6.62(+3.74%)
    Sep 23, 2010 176.87 179.29 176.00 176.94 0 -2.37(-1.32%)
    Sep 22, 2010 180.47 181.82 178.47 179.31 0 -1.02(-0.57%)
    Sep 21, 2010 179.57 182.02 178.78 180.33 0 +1.47(+0.82%)
    Sep 20, 2010 177.91 180.33 176.42 178.86 0 +1.55(+0.87%)
    Sep 17, 2010 177.29 179.25 176.25 177.31 0 +0.33(+0.19%)
    Sep 15, 2010 177.39 179.92 174.56 176.98 0 -0.92(-0.51%)
    Sep 14, 2010 179.93 180.62 175.90 177.89 0 -2.61(-1.45%)
    Sep 13, 2010 179.65 181.44 179.07 180.50 0 +2.63(+1.48%)
    Sep 10, 2010 177.57 179.08 176.37 177.88 0 +1.66(+0.94%)
    Sep 09, 2010 178.03 178.65 175.56 176.22 0 +0.52(+0.30%)
    Sep 08, 2010 175.44 177.63 172.84 175.70 0 +2.51(+1.45%)
    Sep 07, 2010 173.73 174.38 171.68 173.20 0 -0.64(-0.37%)
    Sep 03, 2010 173.84 173.84 173.84 0 +2.87(+1.68%)
    Sep 02, 2010 168.56 171.29 167.47 170.97 0 +3.07(+1.83%)
    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.