• 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, 2013 241.26 242.34 236.96 237.70 0 -5.03(-2.07%)
    May 30, 2013 242.09 244.21 240.37 242.73 0 +0.06(+0.03%)
    May 29, 2013 242.30 243.86 240.63 242.66 0 -1.48(-0.61%)
    May 28, 2013 245.21 246.68 243.56 244.15 0 +2.23(+0.92%)
    May 24, 2013 241.92 241.92 241.92 0 -1.94(-0.79%)
    May 23, 2013 241.51 244.43 240.01 243.86 0 -0.70(-0.29%)
    May 22, 2013 248.84 251.00 243.22 244.56 0 -4.59(-1.84%)
    May 21, 2013 249.76 251.38 247.93 249.15 0 -0.72(-0.29%)
    May 20, 2013 244.91 250.20 244.51 249.87 0 +4.44(+1.81%)
    May 17, 2013 244.89 246.46 242.69 245.43 0 +2.35(+0.97%)
    May 16, 2013 243.62 245.75 242.00 243.09 0 -0.77(-0.31%)
    May 15, 2013 242.92 245.14 241.42 243.85 0 -1.51(-0.61%)
    May 13, 2013 244.92 246.65 244.22 245.36 0 +0.02(+0.01%)
    May 10, 2013 245.20 245.94 242.65 245.34 0 -0.49(-0.20%)
    May 09, 2013 246.26 247.37 244.44 245.83 0 -0.67(-0.27%)
    May 08, 2013 244.60 247.00 243.66 246.50 0 +1.46(+0.60%)
    May 07, 2013 244.22 246.54 243.41 245.04 0 +1.94(+0.80%)
    May 06, 2013 241.75 244.01 240.82 243.10 0 +1.31(+0.54%)
    May 03, 2013 240.54 242.81 238.21 241.79 0 +3.73(+1.56%)
    May 02, 2013 236.79 239.07 235.71 238.06 0 +1.62(+0.69%)
    May 01, 2013 237.50 238.90 235.41 236.44 0 -2.49(-1.04%)
    Apr 30, 2013 237.61 239.93 235.48 238.93 0 +1.66(+0.70%)
    Apr 29, 2013 236.00 238.06 234.42 237.27 0 +1.92(+0.82%)
    Apr 26, 2013 236.09 237.13 235.21 235.35 0 -1.09(-0.46%)
    Apr 25, 2013 235.55 238.43 234.28 236.44 0 +1.14(+0.48%)
    Apr 24, 2013 233.04 236.97 231.94 235.30 0 +3.45(+1.49%)
    Apr 23, 2013 231.46 232.61 228.68 231.85 0 +1.68(+0.73%)
    Apr 22, 2013 229.72 231.47 226.29 230.16 0 +2.56(+1.12%)
    Apr 19, 2013 234.57 235.62 224.59 227.61 0 -1.14(-0.50%)
    Apr 18, 2013 229.63 230.87 226.48 228.75 0 -1.70(-0.74%)
    Apr 17, 2013 234.45 234.59 228.45 230.45 0 -6.43(-2.72%)
    Apr 16, 2013 234.79 237.31 232.38 236.88 0 +4.37(+1.88%)
    Apr 15, 2013 240.14 240.59 231.85 232.51 0 -10.23(-4.21%)
    Apr 12, 2013 245.00 245.68 240.58 242.74 0 -3.61(-1.47%)
    Apr 11, 2013 246.06 247.49 244.34 246.35 0 +0.64(+0.26%)
    Apr 10, 2013 241.13 246.47 240.77 245.70 0 +4.90(+2.03%)
    Apr 09, 2013 240.55 242.06 238.42 240.81 0 +0.65(+0.27%)
    Apr 08, 2013 238.41 240.67 237.68 240.16 0 +1.65(+0.69%)
    Apr 05, 2013 235.30 239.00 234.05 238.51 0 +0.53(+0.22%)
    Apr 04, 2013 238.23 239.59 236.58 237.98 0 -0.38(-0.16%)
    Apr 03, 2013 241.09 241.94 237.03 238.36 0 -2.59(-1.08%)
    Apr 02, 2013 240.74 242.55 239.00 240.95 0 +1.42(+0.59%)
    Apr 01, 2013 242.11 242.69 237.73 239.53 0 -2.52(-1.04%)
    Mar 28, 2013 242.05 242.05 242.05 0 +0.20(+0.08%)
    Mar 27, 2013 238.92 242.28 237.78 241.85 0 +1.33(+0.55%)
    Mar 26, 2013 240.18 240.89 238.52 240.52 0 +1.99(+0.84%)
    Mar 25, 2013 241.35 242.14 237.04 238.53 0 -1.86(-0.78%)
    Mar 22, 2013 238.87 240.62 237.99 240.40 0 +2.50(+1.05%)
    Mar 21, 2013 237.57 239.80 237.14 237.89 0 -1.05(-0.44%)
    Mar 20, 2013 239.74 240.48 237.65 238.94 0 -0.08(-0.03%)
    Mar 19, 2013 245.20 245.54 236.40 239.01 0 -5.30(-2.17%)
    Mar 18, 2013 246.23 247.89 243.27 244.31 0 -7.16(-2.85%)
    Mar 15, 2013 249.14 252.53 248.92 251.47 0 +1.37(+0.55%)
    Mar 14, 2013 247.79 250.54 247.12 250.10 0 +3.43(+1.39%)
    Mar 13, 2013 247.24 247.75 245.82 246.67 0 -0.05(-0.02%)
    Mar 12, 2013 248.01 249.15 245.38 246.72 0 -0.90(-0.36%)
    Mar 11, 2013 246.82 247.94 245.77 247.62 0 -0.01(-0.00%)
    Mar 08, 2013 247.36 248.79 245.34 247.63 0 +1.24(+0.50%)
    Mar 07, 2013 245.61 247.47 244.68 246.39 0 +0.99(+0.40%)
    Mar 06, 2013 246.81 247.55 243.67 245.41 0 +0.03(+0.01%)
    Mar 05, 2013 245.35 247.12 243.25 245.38 0 +1.82(+0.75%)
    Mar 04, 2013 245.37 246.01 240.84 243.56 0 -2.17(-0.88%)
    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.