• 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 (%)
    Feb 28, 2013 246.53 248.45 244.82 246.32 0 +0.35(+0.14%)
    Feb 27, 2013 241.35 246.95 240.67 245.97 0 +4.52(+1.87%)
    Feb 26, 2013 241.12 242.77 238.20 241.45 0 -4.46(-1.82%)
    Feb 22, 2013 245.69 246.74 243.26 245.91 0 +1.49(+0.61%)
    Feb 21, 2013 245.28 245.97 242.01 244.42 0 -2.32(-0.94%)
    Feb 20, 2013 251.07 251.64 246.50 246.74 0 -3.87(-1.54%)
    Feb 15, 2013 250.61 250.61 250.61 0 -2.67(-1.05%)
    Feb 14, 2013 246.57 254.44 245.46 253.28 0 +6.12(+2.48%)
    Feb 13, 2013 247.00 247.73 245.77 247.16 0 +0.34(+0.14%)
    Feb 12, 2013 246.57 247.33 245.33 246.81 0 +1.60(+0.65%)
    Feb 11, 2013 246.66 247.42 244.55 245.22 0 -2.53(-1.02%)
    Feb 08, 2013 245.27 247.87 244.91 247.75 0 +3.00(+1.22%)
    Feb 07, 2013 246.96 247.90 243.79 244.75 0 -1.80(-0.73%)
    Feb 06, 2013 247.12 248.43 243.66 246.55 0 -0.68(-0.28%)
    Feb 04, 2013 246.89 248.74 245.92 247.23 0 -1.28(-0.52%)
    Feb 01, 2013 246.88 249.05 245.26 248.51 0 +4.05(+1.66%)
    Jan 31, 2013 245.12 246.49 242.99 244.46 0 -1.19(-0.48%)
    Jan 30, 2013 249.20 249.48 245.06 245.65 0 -3.99(-1.60%)
    Jan 29, 2013 246.27 250.13 245.33 249.63 0 +1.99(+0.80%)
    Jan 28, 2013 248.69 249.55 246.81 247.64 0 -0.27(-0.11%)
    Jan 25, 2013 246.53 249.12 244.75 247.91 0 +3.06(+1.25%)
    Jan 24, 2013 244.92 247.35 243.95 244.86 0 -0.05(-0.02%)
    Jan 23, 2013 244.01 246.04 242.45 244.91 0 +0.31(+0.13%)
    Jan 22, 2013 241.51 245.16 241.17 244.60 0 +3.07(+1.27%)
    Jan 18, 2013 241.52 241.52 241.52 0 +6.49(+2.76%)
    Jan 17, 2013 234.66 236.65 232.30 235.03 0 +1.26(+0.54%)
    Jan 16, 2013 232.17 234.94 231.72 233.77 0 +1.24(+0.53%)
    Jan 15, 2013 231.57 233.18 230.72 232.53 0 +0.09(+0.04%)
    Jan 14, 2013 233.75 234.90 231.64 232.44 0 -2.12(-0.90%)
    Jan 12, 2013 233.41 234.99 232.59 234.56 0 +0.00(+0.00%)
    Jan 11, 2013 233.41 234.99 232.59 234.56 0 +0.92(+0.40%)
    Jan 10, 2013 232.43 233.72 231.20 233.63 0 +2.50(+1.08%)
    Jan 09, 2013 232.35 233.45 230.09 231.14 0 +1.65(+0.72%)
    Jan 08, 2013 228.49 230.55 227.12 229.49 0 +0.22(+0.09%)
    Jan 07, 2013 229.58 231.33 227.19 229.27 0 +0.29(+0.13%)
    Jan 04, 2013 227.58 229.98 226.54 228.98 0 +2.33(+1.03%)
    Jan 03, 2013 226.66 229.45 225.31 226.65 0 -0.44(-0.19%)
    Jan 02, 2013 224.55 227.15 220.22 227.09 0 +6.87(+3.12%)
    Dec 31, 2012 220.22 220.22 220.22 0 +3.67(+1.69%)
    Dec 28, 2012 218.19 218.98 216.24 216.55 0 -3.42(-1.56%)
    Dec 27, 2012 219.59 220.52 217.22 219.97 0 +0.28(+0.13%)
    Dec 26, 2012 221.42 222.06 219.08 219.69 0 -0.76(-0.34%)
    Dec 24, 2012 220.45 220.45 220.45 0 -0.89(-0.40%)
    Dec 21, 2012 222.02 223.35 218.97 221.34 0 -3.45(-1.53%)
    Dec 20, 2012 222.08 225.79 221.59 224.79 0 +1.84(+0.82%)
    Dec 19, 2012 225.95 226.64 222.77 222.95 0 -2.20(-0.98%)
    Dec 18, 2012 220.07 226.16 219.53 225.15 0 +4.63(+2.10%)
    Dec 17, 2012 218.87 221.12 218.24 220.52 0 +2.62(+1.20%)
    Dec 14, 2012 220.40 220.92 215.10 217.90 0 -8.08(-3.58%)
    Dec 13, 2012 224.66 227.44 224.18 225.98 0 -0.30(-0.13%)
    Dec 12, 2012 226.30 228.53 224.44 226.28 0 +1.36(+0.60%)
    Dec 11, 2012 224.44 225.94 223.38 224.92 0 +1.44(+0.64%)
    Dec 10, 2012 222.76 224.35 222.08 223.48 0 +0.49(+0.22%)
    Dec 07, 2012 222.84 223.60 221.06 222.99 0 +1.16(+0.52%)
    Dec 06, 2012 221.05 222.51 219.79 221.83 0 +0.12(+0.05%)
    Dec 05, 2012 222.07 223.99 220.55 221.71 0 +0.34(+0.15%)
    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.