• 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 (%)
    Apr 28, 2017 268.63 269.43 266.22 267.09 0 -0.28(-0.10%)
    Apr 27, 2017 269.90 270.38 265.52 267.37 0 -2.89(-1.07%)
    Apr 26, 2017 270.09 273.26 269.05 270.26 0 -0.23(-0.09%)
    Apr 25, 2017 270.25 271.46 268.99 270.49 0 +0.92(+0.34%)
    Apr 24, 2017 271.76 272.69 268.71 269.57 0 -0.69(-0.26%)
    Apr 21, 2017 269.46 272.55 266.21 270.27 0 -4.85(-1.76%)
    Apr 20, 2017 277.80 280.19 274.00 275.12 0 -3.56(-1.28%)
    Apr 19, 2017 283.22 283.82 277.55 278.69 0 -3.33(-1.18%)
    Apr 18, 2017 281.48 283.66 280.96 282.02 0 -0.87(-0.31%)
    Apr 17, 2017 281.00 283.33 280.79 282.89 0 +1.34(+0.47%)
    Apr 13, 2017 283.99 285.01 280.69 281.55 0 -3.24(-1.14%)
    Apr 12, 2017 285.98 288.58 283.79 284.79 0 -0.80(-0.28%)
    Apr 11, 2017 282.99 285.75 281.29 285.59 0 +2.31(+0.82%)
    Apr 10, 2017 283.28 284.19 282.23 283.27 0 +0.89(+0.32%)
    Apr 07, 2017 283.19 283.99 281.58 282.38 0 -0.68(-0.24%)
    Apr 06, 2017 282.63 284.00 281.06 283.06 0 +1.13(+0.40%)
    Apr 05, 2017 282.52 285.62 281.31 281.93 0 +0.76(+0.27%)
    Apr 04, 2017 280.41 282.04 278.46 281.17 0 +0.94(+0.33%)
    Apr 03, 2017 281.92 282.33 278.44 280.24 0 -1.09(-0.39%)
    Mar 31, 2017 279.67 282.34 279.14 281.32 0 +0.45(+0.16%)
    Mar 30, 2017 282.76 283.57 279.79 280.87 0 -1.75(-0.62%)
    Mar 29, 2017 281.40 283.56 279.60 282.62 0 +0.58(+0.21%)
    Mar 28, 2017 279.78 282.87 278.11 282.04 0 +2.83(+1.01%)
    Mar 27, 2017 276.87 279.90 276.35 279.21 0 +0.22(+0.08%)
    Mar 24, 2017 281.15 282.24 278.04 278.99 0 -1.85(-0.66%)
    Mar 23, 2017 281.84 283.16 280.25 280.84 0 -1.64(-0.58%)
    Mar 22, 2017 282.55 283.44 280.43 282.48 0 -0.69(-0.24%)
    Mar 21, 2017 285.68 286.33 282.34 283.17 0 -0.79(-0.28%)
    Mar 20, 2017 284.81 284.97 282.04 283.96 0 -1.77(-0.62%)
    Mar 17, 2017 285.50 287.61 284.97 285.73 0 +0.38(+0.13%)
    Mar 16, 2017 287.86 288.53 283.98 285.35 0 -2.63(-0.91%)
    Mar 15, 2017 284.49 289.17 284.18 287.98 0 +5.13(+1.82%)
    Mar 14, 2017 282.56 283.79 279.92 282.85 0 -1.25(-0.44%)
    Mar 13, 2017 284.70 285.61 282.27 284.10 0 -0.41(-0.15%)
    Mar 10, 2017 285.68 286.41 283.32 284.51 0 +0.67(+0.24%)
    Mar 09, 2017 280.46 284.70 279.77 283.84 0 +1.95(+0.69%)
    Mar 08, 2017 284.69 286.38 280.65 281.89 0 -3.80(-1.33%)
    Mar 07, 2017 287.31 287.97 284.85 285.69 0 -1.84(-0.64%)
    Mar 06, 2017 286.84 288.44 285.45 287.53 0 -0.90(-0.31%)
    Mar 03, 2017 289.57 290.71 287.54 288.43 0 -0.48(-0.17%)
    Mar 02, 2017 290.81 292.15 288.27 288.91 0 -3.63(-1.24%)
    Mar 01, 2017 288.71 294.01 287.59 292.54 0 +6.21(+2.17%)
    Feb 28, 2017 287.76 288.12 285.25 286.33 0 -2.18(-0.75%)
    Feb 27, 2017 286.31 290.47 285.92 288.51 0 +2.20(+0.77%)
    Feb 24, 2017 285.10 287.00 283.45 286.31 0 +0.35(+0.12%)
    Feb 23, 2017 285.82 286.77 283.93 285.96 0 +2.07(+0.73%)
    Feb 22, 2017 285.15 285.94 283.29 283.89 0 -2.06(-0.72%)
    Feb 21, 2017 287.34 288.27 285.11 285.95 0 +0.97(+0.34%)
    Feb 17, 2017 284.98 284.98 284.98 284.98 0 -1.31(-0.46%)
    Feb 16, 2017 288.80 289.08 285.22 286.30 0 -1.69(-0.59%)
    Feb 15, 2017 287.52 289.48 286.48 287.99 0 -1.00(-0.35%)
    Feb 14, 2017 287.75 289.45 286.27 288.99 0 +1.16(+0.40%)
    Feb 13, 2017 287.51 288.78 286.61 287.83 0 -0.56(-0.19%)
    Feb 10, 2017 287.77 289.82 286.95 288.39 0 +2.33(+0.82%)
    Feb 09, 2017 284.97 287.60 284.91 286.05 0 +1.12(+0.39%)
    Feb 08, 2017 283.44 285.33 280.81 284.93 0 +0.02(+0.01%)
    Feb 07, 2017 285.17 286.79 283.17 284.92 0 -1.35(-0.47%)
    Feb 06, 2017 288.61 289.72 285.24 286.27 0 -2.74(-0.95%)
    Feb 03, 2017 289.33 290.93 288.16 289.01 0 +0.33(+0.12%)
    Feb 02, 2017 290.61 291.56 285.43 288.68 0 -1.43(-0.49%)
    Feb 01, 2017 293.38 294.49 288.22 290.11 0 -1.85(-0.63%)
    Jan 31, 2017 290.47 293.40 288.08 291.95 0 +4.29(+1.49%)
    Jan 30, 2017 290.02 290.76 285.90 287.67 0 -2.77(-0.95%)
    Jan 27, 2017 291.27 292.20 289.38 290.44 0 -0.65(-0.22%)
    Jan 26, 2017 293.48 294.04 289.73 291.09 0 -1.69(-0.58%)
    Jan 25, 2017 290.78 293.25 289.68 292.77 0 +3.38(+1.17%)
    Jan 24, 2017 288.93 290.63 286.38 289.39 0 +0.80(+0.28%)
    Jan 23, 2017 292.53 292.98 287.54 288.60 0 -5.59(-1.90%)
    Jan 20, 2017 295.96 297.61 291.63 294.19 0 -1.68(-0.57%)
    Jan 19, 2017 296.19 298.20 294.75 295.87 0 -1.41(-0.47%)
    Jan 18, 2017 293.92 297.99 293.20 297.28 0 +2.57(+0.87%)
    Jan 17, 2017 291.24 295.26 290.23 294.71 0 +3.07(+1.05%)
    Jan 13, 2017 291.64 291.64 291.64 291.64 0 -0.93(-0.32%)
    Jan 12, 2017 293.24 293.74 290.29 292.57 0 -0.95(-0.32%)
    Jan 11, 2017 291.56 294.36 290.27 293.52 0 +2.76(+0.95%)
    Jan 10, 2017 292.41 293.50 289.74 290.76 0 -1.97(-0.67%)
    Jan 09, 2017 293.26 294.51 291.54 292.74 0 -1.65(-0.56%)
    Jan 06, 2017 291.76 295.61 289.92 294.38 0 +2.97(+1.02%)
    Jan 05, 2017 291.29 292.85 290.09 291.41 0 +0.45(+0.16%)
    Jan 04, 2017 289.24 292.22 288.07 290.96 0 +2.12(+0.74%)
    Jan 03, 2017 288.61 289.78 285.62 288.84 0 +2.97(+1.04%)
    Dec 30, 2016 285.87 285.87 285.87 285.87 0 -1.04(-0.36%)
    Dec 29, 2016 286.89 288.64 285.62 286.91 0 -0.76(-0.26%)
    Dec 28, 2016 289.84 290.63 287.06 287.67 0 -2.78(-0.96%)
    Dec 27, 2016 291.33 292.22 289.80 290.45 0 -0.30(-0.10%)
    Dec 23, 2016 290.75 290.75 290.75 290.75 0 -1.22(-0.42%)
    Dec 22, 2016 290.51 293.79 289.95 291.97 0 +0.43(+0.15%)
    Dec 21, 2016 290.50 292.51 289.00 291.54 0 +1.34(+0.46%)
    Dec 20, 2016 290.89 291.82 289.14 290.20 0 +0.66(+0.23%)
    Dec 19, 2016 290.74 292.10 288.79 289.54 0 -1.48(-0.51%)
    Dec 16, 2016 291.81 292.80 289.55 291.02 0 -0.06(-0.02%)
    Dec 15, 2016 287.99 292.34 287.33 291.07 0 +1.44(+0.50%)
    Dec 14, 2016 291.40 293.87 288.63 289.63 0 -3.08(-1.05%)
    Dec 13, 2016 290.69 294.55 289.04 292.71 0 +4.06(+1.41%)
    Dec 12, 2016 291.05 293.20 287.37 288.65 0 +0.25(+0.09%)
    Dec 09, 2016 288.38 288.90 285.62 288.40 0 +1.11(+0.38%)
    Dec 08, 2016 286.28 288.49 284.63 287.30 0 +1.24(+0.43%)
    Dec 07, 2016 285.58 287.68 283.34 286.06 0 +0.61(+0.21%)
    Dec 06, 2016 284.96 286.32 282.48 285.45 0 -0.76(-0.27%)
    Dec 05, 2016 287.93 288.69 285.46 286.21 0 -1.48(-0.52%)
    Dec 02, 2016 286.59 288.95 285.02 287.70 0 +1.23(+0.43%)
    Dec 01, 2016 288.62 292.10 285.68 286.47 0 -0.04(-0.01%)
    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%)
    Sep 01, 2016 277.90 279.84 277.03 278.95 0 -0.03(-0.01%)
    Aug 31, 2016 281.40 282.37 277.62 278.98 0 -3.52(-1.25%)
    Aug 30, 2016 286.55 287.14 282.05 282.50 0 -1.97(-0.69%)
    Aug 29, 2016 282.56 285.64 282.54 284.47 0 +1.30(+0.46%)
    Aug 26, 2016 283.71 286.27 281.59 283.17 0 -0.40(-0.14%)
    Aug 25, 2016 283.57 284.71 282.58 283.57 0 -0.08(-0.03%)
    Aug 24, 2016 284.47 285.40 282.88 283.65 0 -1.49(-0.52%)
    Aug 23, 2016 286.22 287.01 284.43 285.14 0 -0.54(-0.19%)
    Aug 22, 2016 286.82 287.25 284.13 285.68 0 -2.56(-0.89%)
    Aug 19, 2016 288.37 289.20 286.19 288.24 0 -1.12(-0.39%)
    Aug 18, 2016 286.54 290.11 285.12 289.37 0 +3.31(+1.16%)
    Aug 17, 2016 284.44 286.26 283.15 286.06 0 +1.06(+0.37%)
    Aug 16, 2016 285.83 286.88 283.78 285.00 0 -1.15(-0.40%)
    Aug 15, 2016 286.14 287.19 283.83 286.15 0 +1.55(+0.55%)
    Aug 12, 2016 285.96 286.87 283.62 284.60 0 -0.84(-0.29%)
    Aug 11, 2016 284.32 287.78 283.78 285.43 0 +1.88(+0.66%)
    Aug 10, 2016 286.17 287.05 282.62 283.55 0 -2.10(-0.73%)
    Aug 09, 2016 288.62 288.92 284.59 285.64 0 -1.55(-0.54%)
    Aug 08, 2016 285.75 288.91 284.94 287.19 0 +2.61(+0.92%)
    Aug 05, 2016 283.29 285.49 281.51 284.59 0 +2.05(+0.73%)
    Aug 04, 2016 280.66 282.98 279.24 282.54 0 +1.89(+0.67%)
    Aug 03, 2016 278.85 281.20 277.18 280.64 0 +1.48(+0.53%)
    Aug 02, 2016 279.46 280.05 276.58 279.16 0 +0.16(+0.06%)
    Aug 01, 2016 281.64 282.67 277.68 279.00 0 -4.51(-1.59%)
    Jul 29, 2016 278.18 284.20 277.71 283.50 0 +3.61(+1.29%)
    Jul 28, 2016 281.35 283.42 278.29 279.90 0 -1.45(-0.52%)
    Jul 27, 2016 283.61 284.44 280.55 281.35 0 -1.96(-0.69%)
    Jul 26, 2016 281.85 283.62 279.30 283.31 0 -0.37(-0.13%)
    Jul 25, 2016 285.99 286.53 281.46 283.68 0 -2.03(-0.71%)
    Jul 22, 2016 282.18 286.02 278.86 285.71 0 +3.65(+1.30%)
    Jul 21, 2016 283.40 285.73 280.92 282.06 0 -1.59(-0.56%)
    Jul 20, 2016 280.91 284.44 279.40 283.64 0 +2.33(+0.83%)
    Jul 19, 2016 280.66 282.62 280.17 281.31 0 +0.19(+0.07%)
    Jul 18, 2016 279.25 281.94 277.91 281.13 0 +0.78(+0.28%)
    Jul 15, 2016 281.85 282.66 279.38 280.35 0 +0.63(+0.22%)
    Jul 14, 2016 282.17 282.61 279.18 279.72 0 +0.29(+0.11%)
    Jul 13, 2016 280.83 282.56 277.51 279.42 0 -0.88(-0.31%)
    Jul 12, 2016 279.13 282.13 277.95 280.30 0 +3.86(+1.40%)
    Jul 11, 2016 279.74 280.33 276.07 276.44 0 -2.44(-0.87%)
    Jul 08, 2016 278.88 279.24 275.92 278.88 0 +2.73(+0.99%)
    Jul 07, 2016 278.15 280.48 273.83 276.15 0 -1.00(-0.36%)
    Jul 06, 2016 277.15 277.15 277.15 277.15 0 +1.15(+0.42%)
    Jul 05, 2016 275.12 279.05 270.80 276.00 0 -27.96(-9.20%)
    Jul 01, 2016 303.96 303.96 303.96 303.96 0 +2.27(+0.75%)
    Jun 30, 2016 297.98 301.83 297.63 301.69 0 +4.18(+1.41%)
    Jun 29, 2016 295.32 300.24 294.93 297.51 0 +4.93(+1.69%)
    Jun 28, 2016 290.65 292.94 288.65 292.58 0 +4.44(+1.54%)
    Jun 27, 2016 289.01 290.76 286.14 288.14 0 -4.50(-1.54%)
    Jun 24, 2016 291.81 297.26 290.71 292.64 0 -9.17(-3.04%)
    Jun 23, 2016 299.75 301.83 298.63 301.80 0 +4.67(+1.57%)
    Jun 22, 2016 299.15 299.84 296.85 297.13 0 -0.67(-0.23%)
    Jun 21, 2016 295.71 299.21 294.36 297.80 0 +2.33(+0.79%)
    Jun 20, 2016 298.38 299.95 295.14 295.47 0 +1.29(+0.44%)
    Jun 17, 2016 294.27 296.49 291.10 294.19 0 +1.03(+0.35%)
    Jun 16, 2016 291.23 293.70 288.26 293.15 0 -0.09(-0.03%)
    Jun 15, 2016 294.82 296.58 292.86 293.24 0 -1.90(-0.64%)
    Jun 14, 2016 293.64 296.33 291.81 295.14 0 +0.29(+0.10%)
    Jun 13, 2016 296.83 299.56 294.61 294.85 0 -3.39(-1.14%)
    Jun 10, 2016 298.66 301.17 297.38 298.24 0 -4.49(-1.48%)
    Jun 09, 2016 301.09 303.24 300.42 302.73 0 -1.59(-0.52%)
    Jun 08, 2016 303.08 305.84 301.35 304.32 0 +2.48(+0.82%)
    Jun 07, 2016 300.02 302.99 299.40 301.84 0 +2.76(+0.92%)
    Jun 06, 2016 292.67 299.94 291.76 299.08 0 +8.50(+2.93%)
    Jun 03, 2016 290.58 291.85 288.05 290.58 0 +0.16(+0.05%)
    Jun 02, 2016 289.81 291.15 287.47 290.42 0 -0.89(-0.31%)
    Jun 01, 2016 291.09 292.68 287.89 291.31 0 -0.47(-0.16%)
    May 31, 2016 293.64 295.14 289.97 291.79 0 -2.52(-0.85%)
    May 27, 2016 294.30 294.30 294.30 294.30 0 -1.89(-0.64%)
    May 26, 2016 297.75 299.51 295.39 296.19 0 -0.43(-0.14%)
    May 25, 2016 292.63 297.82 291.97 296.62 0 +4.75(+1.63%)
    May 24, 2016 290.34 293.23 289.11 291.87 0 +2.82(+0.98%)
    May 23, 2016 289.64 290.86 286.67 289.05 0 +0.18(+0.06%)
    May 20, 2016 287.85 290.03 286.20 288.87 0 +2.64(+0.92%)
    May 19, 2016 282.30 286.90 280.04 286.22 0 +1.92(+0.67%)
    May 18, 2016 287.21 288.35 282.23 284.31 0 -4.11(-1.42%)
    May 17, 2016 287.67 290.39 286.19 288.41 0 +1.30(+0.45%)
    May 16, 2016 284.42 288.47 283.27 287.11 0 +4.98(+1.77%)
    May 13, 2016 285.38 287.61 281.68 282.13 0 -4.61(-1.61%)
    May 12, 2016 286.97 288.77 284.71 286.74 0 +0.90(+0.32%)
    May 11, 2016 286.76 289.25 284.83 285.84 0 -1.54(-0.54%)
    May 10, 2016 284.35 288.07 283.41 287.38 0 +4.79(+1.70%)
    May 09, 2016 284.17 286.41 281.00 282.59 0 -5.29(-1.84%)
    May 06, 2016 286.37 289.98 284.92 287.88 0 +0.64(+0.22%)
    May 05, 2016 290.88 291.52 285.77 287.24 0 -0.74(-0.26%)
    May 04, 2016 290.73 293.38 285.88 287.98 0 -4.27(-1.46%)
    May 03, 2016 294.72 295.29 290.00 292.25 0 -5.48(-1.84%)
    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.