• 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 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%)
    May 02, 2016 298.03 300.90 293.87 297.72 0 -1.16(-0.39%)
    Apr 29, 2016 297.09 301.29 294.81 298.88 0 +1.72(+0.58%)
    Apr 28, 2016 297.88 302.00 296.07 297.16 0 -2.84(-0.95%)
    Apr 27, 2016 297.38 301.50 296.41 300.00 0 +4.10(+1.39%)
    Apr 26, 2016 295.55 296.57 293.45 295.90 0 +1.06(+0.36%)
    Apr 25, 2016 296.28 297.36 292.19 294.84 0 -2.50(-0.84%)
    Apr 22, 2016 291.38 300.18 291.24 297.34 0 -0.24(-0.08%)
    Apr 21, 2016 298.82 303.34 296.13 297.58 0 -1.06(-0.36%)
    Apr 20, 2016 294.20 301.07 293.39 298.64 0 +3.15(+1.07%)
    Apr 19, 2016 291.57 295.80 290.91 295.49 0 +5.61(+1.93%)
    Apr 18, 2016 283.46 290.30 282.55 289.88 0 +3.09(+1.08%)
    Apr 15, 2016 288.62 289.13 285.45 286.80 0 -1.70(-0.59%)
    Apr 14, 2016 289.69 290.54 286.96 288.49 0 -0.62(-0.21%)
    Apr 13, 2016 285.55 289.74 284.44 289.11 0 +4.15(+1.46%)
    Apr 12, 2016 280.43 285.89 279.49 284.96 0 +5.43(+1.94%)
    Apr 11, 2016 281.31 283.03 279.46 279.53 0 -0.53(-0.19%)
    Apr 08, 2016 279.75 282.21 277.95 280.06 0 +4.07(+1.48%)
    Apr 07, 2016 276.76 278.39 274.28 275.99 0 -3.19(-1.14%)
    Apr 06, 2016 278.01 282.12 275.16 279.17 0 +1.72(+0.62%)
    Apr 05, 2016 276.02 278.99 275.39 277.45 0 -0.67(-0.24%)
    Apr 04, 2016 279.03 280.16 276.24 278.12 0 -0.95(-0.34%)
    Apr 01, 2016 278.12 281.70 276.02 279.07 0 -2.76(-0.98%)
    Mar 31, 2016 283.45 285.18 280.93 281.83 0 -1.72(-0.61%)
    Mar 30, 2016 282.75 285.16 280.89 283.55 0 +2.75(+0.98%)
    Mar 29, 2016 276.94 281.26 275.76 280.81 0 +1.12(+0.40%)
    Mar 28, 2016 279.64 280.59 277.26 279.69 0 +0.72(+0.26%)
    Mar 24, 2016 278.96 278.96 278.96 278.96 0 -0.85(-0.30%)
    Mar 23, 2016 280.20 281.39 278.55 279.81 0 -1.67(-0.59%)
    Mar 22, 2016 281.20 285.43 279.81 281.48 0 -2.79(-0.98%)
    Mar 21, 2016 278.84 285.18 277.56 284.27 0 +2.55(+0.91%)
    Mar 18, 2016 283.80 285.32 279.11 281.72 0 -0.53(-0.19%)
    Mar 17, 2016 278.71 283.60 277.25 282.25 0 +5.33(+1.92%)
    Mar 16, 2016 277.96 278.52 273.56 276.92 0 -0.14(-0.05%)
    Mar 15, 2016 274.86 277.71 273.38 277.07 0 -0.23(-0.08%)
    Mar 14, 2016 277.54 279.86 275.24 277.29 0 -2.62(-0.94%)
    Mar 11, 2016 277.01 280.64 275.19 279.91 0 +5.65(+2.06%)
    Mar 10, 2016 273.46 275.20 270.80 274.27 0 +1.65(+0.60%)
    Mar 09, 2016 275.86 276.42 271.99 272.62 0 -0.34(-0.13%)
    Mar 08, 2016 279.67 280.99 272.61 272.96 0 -9.12(-3.23%)
    Mar 07, 2016 277.85 282.51 275.06 282.09 0 +2.52(+0.90%)
    Mar 04, 2016 280.36 283.07 276.53 279.56 0 -0.11(-0.04%)
    Mar 03, 2016 277.82 280.31 276.43 279.68 0 +1.43(+0.51%)
    Mar 02, 2016 275.81 279.51 273.22 278.25 0 +0.96(+0.35%)
    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.