• 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, 2016 284.50 288.94 281.82 286.50 0 +7.70(+2.76%)
    Nov 29, 2016 277.88 279.95 275.56 278.80 0 -2.33(-0.83%)
    Nov 28, 2016 282.42 284.14 280.29 281.13 0 -1.05(-0.37%)
    Nov 25, 2016 281.30 282.85 280.45 282.18 0 +0.41(+0.15%)
    Nov 23, 2016 281.77 281.77 281.77 281.77 0 +0.33(+0.12%)
    Nov 22, 2016 282.67 283.41 277.82 281.44 0 -0.96(-0.34%)
    Nov 21, 2016 281.11 283.36 279.83 282.40 0 +4.13(+1.48%)
    Nov 18, 2016 279.47 280.56 277.10 278.27 0 -1.22(-0.44%)
    Nov 17, 2016 282.92 284.09 278.83 279.49 0 -2.33(-0.83%)
    Nov 16, 2016 281.02 283.82 280.16 281.82 0 +0.44(+0.16%)
    Nov 15, 2016 278.39 283.42 276.93 281.38 0 +6.19(+2.25%)
    Nov 14, 2016 276.42 278.11 272.15 275.19 0 -1.95(-0.70%)
    Nov 11, 2016 278.02 279.35 274.81 277.14 0 -1.69(-0.61%)
    Nov 10, 2016 278.64 282.00 277.35 278.83 0 -0.04(-0.01%)
    Nov 09, 2016 275.72 280.36 273.96 278.87 0 +1.62(+0.59%)
    Nov 08, 2016 275.13 279.30 274.45 277.24 0 +1.11(+0.40%)
    Nov 07, 2016 273.68 276.52 273.07 276.13 0 +5.82(+2.15%)
    Nov 04, 2016 271.69 273.67 269.49 270.31 0 -1.06(-0.39%)
    Nov 03, 2016 270.55 272.86 269.58 271.37 0 +1.32(+0.49%)
    Nov 02, 2016 271.31 272.17 267.91 270.05 0 -2.49(-0.91%)
    Nov 01, 2016 274.54 274.91 270.05 272.54 0 -0.91(-0.33%)
    Oct 31, 2016 274.33 275.47 272.02 273.45 0 -1.49(-0.54%)
    Oct 28, 2016 276.36 278.13 273.20 274.94 0 -1.07(-0.39%)
    Oct 27, 2016 277.44 279.64 275.33 276.01 0 -0.35(-0.13%)
    Oct 26, 2016 276.05 278.73 274.50 276.36 0 -1.60(-0.58%)
    Oct 25, 2016 279.62 282.32 277.13 277.96 0 -1.83(-0.66%)
    Oct 24, 2016 280.86 281.91 277.68 279.80 0 -0.15(-0.05%)
    Oct 21, 2016 282.37 284.18 277.12 279.95 0 -5.61(-1.97%)
    Oct 20, 2016 282.89 287.31 280.23 285.56 0 +2.29(+0.81%)
    Oct 19, 2016 279.54 285.43 279.02 283.27 0 +5.25(+1.89%)
    Oct 18, 2016 278.25 279.27 275.86 278.02 0 +1.57(+0.57%)
    Oct 17, 2016 277.63 278.80 275.56 276.46 0 -1.02(-0.37%)
    Oct 14, 2016 279.59 280.65 277.26 277.48 0 -0.58(-0.21%)
    Oct 13, 2016 277.00 279.55 275.65 278.06 0 -0.41(-0.15%)
    Oct 12, 2016 278.81 280.10 277.16 278.47 0 +0.05(+0.02%)
    Oct 11, 2016 281.02 281.38 276.70 278.42 0 -3.65(-1.30%)
    Oct 10, 2016 280.91 282.99 280.43 282.07 0 +2.38(+0.85%)
    Oct 07, 2016 279.70 279.71 278.39 279.69 0 -0.50(-0.18%)
    Oct 06, 2016 277.26 280.69 276.58 280.18 0 +3.44(+1.24%)
    Oct 05, 2016 275.29 278.97 273.80 276.75 0 +3.67(+1.34%)
    Oct 04, 2016 274.87 275.27 272.30 273.08 0 -1.25(-0.46%)
    Oct 03, 2016 274.19 275.27 272.80 274.33 0 +0.05(+0.02%)
    Sep 30, 2016 271.58 275.61 270.83 274.28 0 +4.15(+1.54%)
    Sep 29, 2016 272.31 274.41 269.76 270.13 0 -2.14(-0.79%)
    Sep 28, 2016 266.52 272.56 265.02 272.27 0 +6.07(+2.28%)
    Sep 27, 2016 264.77 266.75 262.57 266.20 0 +0.53(+0.20%)
    Sep 26, 2016 267.89 269.04 265.18 265.68 0 -1.91(-0.71%)
    Sep 23, 2016 269.20 270.50 266.43 267.58 0 -2.63(-0.97%)
    Sep 22, 2016 270.95 272.17 269.67 270.21 0 +1.39(+0.52%)
    Sep 21, 2016 266.71 269.28 266.03 268.82 0 +3.78(+1.43%)
    Sep 20, 2016 267.28 267.62 264.85 265.04 0 -1.38(-0.52%)
    Sep 19, 2016 268.10 270.29 266.01 266.42 0 -0.39(-0.15%)
    Sep 16, 2016 266.75 269.20 265.45 266.81 0 -1.98(-0.74%)
    Sep 15, 2016 267.03 270.11 266.40 268.79 0 +1.47(+0.55%)
    Sep 14, 2016 268.94 271.45 266.45 267.32 0 -2.07(-0.77%)
    Sep 13, 2016 272.70 273.06 268.92 269.39 0 -5.57(-2.03%)
    Sep 12, 2016 271.04 276.27 269.19 274.96 0 +4.19(+1.55%)
    Sep 09, 2016 275.55 276.62 270.74 270.76 0 -6.76(-2.44%)
    Sep 08, 2016 276.78 278.80 274.56 277.52 0 +1.35(+0.49%)
    Sep 07, 2016 276.64 277.77 275.56 276.18 0 -0.51(-0.19%)
    Sep 06, 2016 278.06 279.06 275.02 276.69 0 -1.31(-0.47%)
    Sep 02, 2016 278.00 278.00 278.00 278.00 0 -0.96(-0.34%)
    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.