• 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, 2014 295.97 298.27 293.94 295.24 0 +0.54(+0.18%)
    Feb 27, 2014 292.67 295.26 291.42 294.70 0 +0.81(+0.28%)
    Feb 26, 2014 295.88 296.79 292.84 293.89 0 -0.40(-0.14%)
    Feb 25, 2014 293.33 295.25 291.29 294.29 0 -0.14(-0.05%)
    Feb 24, 2014 290.57 297.23 288.50 294.43 0 +5.87(+2.03%)
    Feb 21, 2014 290.85 291.83 287.96 288.56 0 -1.89(-0.65%)
    Feb 20, 2014 288.46 291.10 287.58 290.45 0 +2.09(+0.73%)
    Feb 19, 2014 288.51 292.51 287.72 288.36 0 -1.14(-0.39%)
    Feb 18, 2014 289.16 290.55 287.13 289.49 0 +0.12(+0.04%)
    Feb 14, 2014 289.37 289.37 289.37 0 +0.88(+0.30%)
    Feb 13, 2014 285.21 289.64 284.19 288.50 0 +0.62(+0.22%)
    Feb 12, 2014 288.52 290.51 287.16 287.88 0 -0.20(-0.07%)
    Feb 11, 2014 284.96 289.28 284.60 288.08 0 +3.39(+1.19%)
    Feb 10, 2014 285.70 285.89 282.57 284.69 0 -0.99(-0.35%)
    Feb 07, 2014 283.45 286.43 281.56 285.67 0 +3.86(+1.37%)
    Feb 06, 2014 276.20 282.58 275.80 281.82 0 +6.26(+2.27%)
    Feb 05, 2014 277.77 279.23 274.49 275.56 0 -2.67(-0.96%)
    Feb 04, 2014 276.28 280.13 275.26 278.23 0 +2.56(+0.93%)
    Feb 03, 2014 281.59 282.73 274.83 275.67 0 -5.35(-1.90%)
    Jan 31, 2014 281.38 283.96 279.74 281.01 0 -3.64(-1.28%)
    Jan 30, 2014 282.69 286.56 281.95 284.65 0 +3.52(+1.25%)
    Jan 29, 2014 280.08 282.58 278.59 281.13 0 -1.25(-0.44%)
    Jan 28, 2014 282.78 285.38 279.79 282.37 0 +1.16(+0.41%)
    Jan 27, 2014 282.49 283.72 278.51 281.21 0 -0.65(-0.23%)
    Jan 24, 2014 286.77 287.31 281.05 281.86 0 -7.99(-2.76%)
    Jan 23, 2014 290.98 292.31 288.74 289.85 0 -3.08(-1.05%)
    Jan 22, 2014 293.26 293.65 289.98 292.93 0 +0.22(+0.08%)
    Jan 21, 2014 293.68 295.81 290.70 292.71 0 +1.97(+0.68%)
    Jan 17, 2014 290.74 290.74 290.74 0 +2.63(+0.91%)
    Jan 16, 2014 288.39 290.02 286.51 288.11 0 -0.31(-0.11%)
    Jan 15, 2014 288.31 289.45 285.73 288.42 0 +0.11(+0.04%)
    Jan 14, 2014 285.51 288.56 283.50 288.31 0 +5.26(+1.86%)
    Jan 13, 2014 286.57 287.18 282.53 283.05 0 -3.47(-1.21%)
    Jan 10, 2014 282.21 286.88 280.58 286.52 0 +3.77(+1.34%)
    Jan 09, 2014 284.52 285.40 280.64 282.75 0 +0.01(+0.00%)
    Jan 08, 2014 283.47 284.75 281.05 282.73 0 -1.20(-0.42%)
    Jan 07, 2014 284.58 286.14 281.68 283.94 0 -0.02(-0.01%)
    Jan 06, 2014 287.23 287.64 282.41 283.95 0 -1.68(-0.59%)
    Jan 03, 2014 286.72 288.29 284.99 285.63 0 -0.84(-0.29%)
    Jan 02, 2014 288.41 290.10 285.59 286.47 0 -3.85(-1.33%)
    Dec 31, 2013 290.32 290.32 290.32 0 +2.35(+0.81%)
    Dec 30, 2013 289.85 290.69 287.63 287.98 0 -1.75(-0.61%)
    Dec 27, 2013 289.21 290.46 287.64 289.73 0 +1.14(+0.39%)
    Dec 26, 2013 286.80 289.23 286.28 288.59 0 +2.39(+0.84%)
    Dec 24, 2013 286.20 286.20 286.20 0 +2.25(+0.79%)
    Dec 23, 2013 285.41 286.36 283.36 283.95 0 +0.37(+0.13%)
    Dec 20, 2013 281.62 285.27 280.41 283.58 0 +1.84(+0.65%)
    Dec 19, 2013 283.08 283.33 279.33 281.74 0 -2.08(-0.73%)
    Dec 18, 2013 277.95 284.11 276.08 283.82 0 +6.06(+2.18%)
    Dec 17, 2013 281.61 282.95 277.18 277.76 0 -3.57(-1.27%)
    Dec 16, 2013 280.19 281.96 277.97 281.33 0 +3.07(+1.10%)
    Dec 13, 2013 280.24 281.24 276.43 278.26 0 -1.51(-0.54%)
    Dec 12, 2013 276.90 281.70 276.20 279.77 0 +1.98(+0.71%)
    Dec 11, 2013 281.35 282.60 276.97 277.79 0 -3.58(-1.27%)
    Dec 10, 2013 282.75 284.00 280.36 281.38 0 -2.45(-0.86%)
    Dec 09, 2013 285.19 285.49 281.07 283.83 0 -0.08(-0.03%)
    Dec 06, 2013 283.02 285.07 281.97 283.91 0 +4.54(+1.62%)
    Dec 05, 2013 278.61 282.01 277.86 279.37 0 -0.78(-0.28%)
    Dec 04, 2013 280.06 282.27 277.49 280.15 0 -0.98(-0.35%)
    Dec 03, 2013 280.72 282.98 278.13 281.13 0 -0.89(-0.32%)
    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.