• 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 (%)
    May 30, 2014 318.34 319.73 316.77 319.03 0 +0.11(+0.03%)
    May 29, 2014 316.04 319.88 314.97 318.92 0 +3.81(+1.21%)
    May 28, 2014 316.21 316.93 312.88 315.11 0 -0.54(-0.17%)
    May 27, 2014 315.22 316.52 313.82 315.65 0 +2.13(+0.68%)
    May 23, 2014 313.51 313.51 313.51 0 -0.22(-0.07%)
    May 22, 2014 312.05 314.60 310.88 313.74 0 +2.46(+0.79%)
    May 21, 2014 308.62 311.81 308.36 311.28 0 +4.01(+1.31%)
    May 20, 2014 307.92 309.98 306.04 307.27 0 -1.27(-0.41%)
    May 19, 2014 305.72 309.35 305.31 308.54 0 +2.09(+0.68%)
    May 16, 2014 305.20 307.10 303.25 306.45 0 +0.67(+0.22%)
    May 15, 2014 307.44 307.83 302.36 305.78 0 -2.90(-0.94%)
    May 14, 2014 308.11 311.17 307.43 308.68 0 -0.07(-0.02%)
    May 13, 2014 308.77 310.54 307.21 308.75 0 +0.36(+0.12%)
    May 12, 2014 307.88 309.62 306.35 308.40 0 +1.71(+0.56%)
    May 09, 2014 305.79 307.50 304.04 306.69 0 +0.69(+0.22%)
    May 08, 2014 308.80 310.79 305.04 306.00 0 -2.96(-0.96%)
    May 07, 2014 307.42 309.55 305.66 308.97 0 +2.34(+0.76%)
    May 06, 2014 307.13 308.42 305.67 306.62 0 -0.89(-0.29%)
    May 05, 2014 306.41 309.09 305.46 307.51 0 -0.07(-0.02%)
    May 02, 2014 308.67 309.81 306.67 307.58 0 +0.08(+0.03%)
    May 01, 2014 308.89 310.21 306.42 307.50 0 -1.34(-0.43%)
    Apr 30, 2014 308.12 309.89 306.71 308.84 0 +0.17(+0.06%)
    Apr 29, 2014 309.82 313.62 307.86 308.67 0 +0.13(+0.04%)
    Apr 28, 2014 310.10 310.85 305.45 308.54 0 -0.45(-0.15%)
    Apr 25, 2014 309.43 310.87 307.34 308.99 0 -1.03(-0.33%)
    Apr 24, 2014 310.88 312.34 309.05 310.03 0 -0.73(-0.23%)
    Apr 23, 2014 310.57 312.63 309.58 310.76 0 +0.11(+0.04%)
    Apr 22, 2014 310.14 313.18 308.16 310.65 0 -0.49(-0.16%)
    Apr 21, 2014 307.09 312.12 305.68 311.14 0 +5.45(+1.78%)
    Apr 17, 2014 305.69 305.69 305.69 0 -2.89(-0.94%)
    Apr 16, 2014 307.88 309.22 305.73 308.58 0 +2.56(+0.84%)
    Apr 15, 2014 302.35 307.07 300.07 306.02 0 +3.81(+1.26%)
    Apr 14, 2014 302.52 305.80 299.68 302.20 0 +2.67(+0.89%)
    Apr 11, 2014 300.27 302.00 298.50 299.54 0 -2.15(-0.71%)
    Apr 10, 2014 307.09 308.39 301.20 301.69 0 -5.69(-1.85%)
    Apr 09, 2014 305.58 307.83 302.66 307.38 0 +3.09(+1.02%)
    Apr 08, 2014 301.51 305.21 300.92 304.29 0 +2.20(+0.73%)
    Apr 07, 2014 304.44 305.89 301.61 302.09 0 -2.93(-0.96%)
    Apr 04, 2014 307.09 310.47 304.33 305.02 0 -0.93(-0.30%)
    Apr 03, 2014 305.58 307.60 304.38 305.95 0 +1.11(+0.37%)
    Apr 02, 2014 305.43 306.78 304.07 304.83 0 -0.20(-0.07%)
    Apr 01, 2014 303.03 305.54 302.24 305.04 0 +1.53(+0.50%)
    Mar 31, 2014 303.42 305.23 301.70 303.50 0 +1.36(+0.45%)
    Mar 28, 2014 300.34 304.72 299.47 302.14 0 +2.78(+0.93%)
    Mar 27, 2014 296.85 301.70 296.15 299.37 0 +2.21(+0.74%)
    Mar 26, 2014 300.09 301.46 296.98 297.16 0 -1.75(-0.58%)
    Mar 25, 2014 297.07 300.44 296.00 298.90 0 +5.06(+1.72%)
    Mar 24, 2014 295.11 298.73 292.79 293.85 0 -0.03(-0.01%)
    Mar 21, 2014 292.40 296.44 289.92 293.88 0 +3.94(+1.36%)
    Mar 20, 2014 287.74 290.94 286.44 289.94 0 +2.00(+0.69%)
    Mar 19, 2014 289.19 290.78 286.29 287.94 0 -1.21(-0.42%)
    Mar 18, 2014 288.13 290.42 287.47 289.15 0 +2.06(+0.72%)
    Mar 17, 2014 285.21 288.05 285.02 287.08 0 +2.72(+0.95%)
    Mar 14, 2014 286.85 288.46 283.41 284.37 0 -2.76(-0.96%)
    Mar 13, 2014 291.86 292.49 285.41 287.13 0 -3.46(-1.19%)
    Mar 12, 2014 290.60 291.40 288.38 290.59 0 -2.21(-0.75%)
    Mar 11, 2014 296.66 297.57 291.81 292.80 0 -2.85(-0.96%)
    Mar 10, 2014 295.47 296.38 293.38 295.65 0 -0.58(-0.20%)
    Mar 07, 2014 296.78 297.30 294.60 296.23 0 +1.06(+0.36%)
    Mar 06, 2014 293.82 296.20 292.86 295.17 0 +2.00(+0.68%)
    Mar 05, 2014 293.45 294.88 291.70 293.17 0 -0.96(-0.33%)
    Mar 04, 2014 294.20 295.77 292.53 294.13 0 +3.72(+1.28%)
    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.