• 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, 2012 203.39 204.10 196.96 201.98 0 -2.17(-1.06%)
    May 30, 2012 208.86 209.04 203.30 204.16 0 -7.96(-3.75%)
    May 29, 2012 209.35 214.26 209.05 212.11 0 +4.64(+2.24%)
    May 25, 2012 207.47 207.47 207.47 0 -1.27(-0.61%)
    May 24, 2012 212.27 212.79 206.52 208.75 0 -2.58(-1.22%)
    May 23, 2012 206.77 211.69 204.93 211.32 0 +2.45(+1.17%)
    May 22, 2012 210.83 212.78 207.20 208.87 0 -1.22(-0.58%)
    May 21, 2012 204.71 210.42 203.19 210.09 0 +7.17(+3.54%)
    May 18, 2012 205.53 207.79 202.25 202.91 0 -1.85(-0.90%)
    May 17, 2012 205.38 207.90 203.50 204.76 0 -1.19(-0.58%)
    May 16, 2012 208.92 211.69 204.66 205.96 0 -2.01(-0.97%)
    May 15, 2012 212.17 213.65 207.26 207.97 0 -3.92(-1.85%)
    May 14, 2012 213.14 213.90 210.75 211.89 0 -3.93(-1.82%)
    May 11, 2012 215.41 219.46 214.73 215.82 0 -1.26(-0.58%)
    May 10, 2012 219.99 221.72 216.29 217.08 0 -0.53(-0.24%)
    May 09, 2012 216.13 220.69 214.83 217.62 0 -1.71(-0.78%)
    May 08, 2012 217.38 220.02 213.45 219.32 0 +0.04(+0.02%)
    May 07, 2012 218.27 221.07 216.38 219.28 0 +1.28(+0.59%)
    May 04, 2012 222.13 222.36 216.28 218.00 0 -6.05(-2.70%)
    May 03, 2012 228.27 228.57 222.99 224.05 0 -4.04(-1.77%)
    May 02, 2012 228.41 229.43 226.77 228.09 0 -2.23(-0.97%)
    May 01, 2012 227.57 233.12 226.28 230.32 0 +2.50(+1.10%)
    Apr 30, 2012 226.78 228.85 225.58 227.82 0 -0.37(-0.16%)
    Apr 27, 2012 228.79 229.95 226.44 228.18 0 +0.33(+0.15%)
    Apr 26, 2012 226.09 228.96 224.75 227.85 0 +0.37(+0.16%)
    Apr 25, 2012 226.13 229.10 224.57 227.49 0 +3.91(+1.75%)
    Apr 24, 2012 220.80 225.48 219.92 223.57 0 +3.63(+1.65%)
    Apr 23, 2012 218.85 222.38 216.43 219.94 0 -1.73(-0.78%)
    Apr 20, 2012 223.82 228.08 221.13 221.67 0 +4.26(+1.96%)
    Apr 19, 2012 218.53 221.93 215.94 217.41 0 -2.04(-0.93%)
    Apr 18, 2012 218.15 221.60 217.70 219.45 0 +0.87(+0.40%)
    Apr 17, 2012 216.56 219.67 215.97 218.58 0 +4.95(+2.32%)
    Apr 16, 2012 216.54 217.62 213.10 213.63 0 -1.72(-0.80%)
    Apr 13, 2012 218.97 220.03 215.10 215.36 0 -4.80(-2.18%)
    Apr 12, 2012 215.38 220.65 214.67 220.16 0 +5.48(+2.56%)
    Apr 11, 2012 215.73 216.66 213.88 214.67 0 +2.98(+1.41%)
    Apr 10, 2012 214.07 215.70 209.69 211.70 0 -2.79(-1.30%)
    Apr 09, 2012 214.13 217.09 213.31 214.49 0 -2.59(-1.19%)
    Apr 05, 2012 217.22 219.55 216.44 217.08 0 -0.90(-0.41%)
    Apr 04, 2012 218.27 220.12 216.73 217.98 0 -3.01(-1.36%)
    Apr 03, 2012 222.66 223.37 218.74 220.99 0 -0.45(-0.20%)
    Apr 02, 2012 220.69 224.58 219.08 221.44 0 +0.04(+0.02%)
    Mar 30, 2012 220.80 222.72 218.14 221.40 0 +2.60(+1.19%)
    Mar 29, 2012 218.37 221.68 216.03 218.79 0 -1.17(-0.53%)
    Mar 28, 2012 220.25 222.68 216.96 219.97 0 -1.07(-0.48%)
    Mar 27, 2012 225.59 226.20 220.52 221.04 0 -4.60(-2.04%)
    Mar 26, 2012 227.76 228.76 224.09 225.64 0 -0.71(-0.31%)
    Mar 23, 2012 224.65 227.34 222.17 226.35 0 +2.53(+1.13%)
    Mar 22, 2012 225.73 226.44 220.98 223.82 0 -4.59(-2.01%)
    Mar 21, 2012 230.79 231.17 227.27 228.41 0 -3.38(-1.46%)
    Mar 20, 2012 233.02 233.42 230.31 231.79 0 -3.41(-1.45%)
    Mar 19, 2012 234.34 236.22 233.74 235.19 0 +0.64(+0.27%)
    Mar 16, 2012 231.59 235.45 230.68 234.56 0 +3.81(+1.65%)
    Mar 15, 2012 228.62 231.12 226.35 230.74 0 +2.49(+1.09%)
    Mar 14, 2012 229.93 230.56 226.89 228.25 0 -1.94(-0.84%)
    Mar 13, 2012 228.54 230.61 226.43 230.19 0 +2.85(+1.25%)
    Mar 12, 2012 230.52 231.20 226.24 227.34 0 -3.44(-1.49%)
    Mar 09, 2012 230.62 233.18 229.45 230.78 0 +0.26(+0.11%)
    Mar 08, 2012 229.12 232.00 228.12 230.52 0 +2.92(+1.28%)
    Mar 07, 2012 226.73 228.19 225.16 227.61 0 +2.44(+1.08%)
    Mar 06, 2012 225.63 226.85 222.78 225.16 0 -5.50(-2.38%)
    Mar 05, 2012 232.89 233.30 228.71 230.66 0 -3.32(-1.42%)
    Mar 02, 2012 235.35 236.88 232.23 233.98 0 -2.24(-0.95%)
    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.