• 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 (%)
    Jul 31, 2015 295.76 296.95 294.03 294.77 0 -1.66(-0.56%)
    Jul 30, 2015 296.09 298.61 293.98 296.43 0 +0.36(+0.12%)
    Jul 29, 2015 290.02 297.02 289.24 296.07 0 +5.50(+1.89%)
    Jul 28, 2015 290.08 291.77 286.67 290.57 0 +2.92(+1.01%)
    Jul 27, 2015 288.22 289.92 285.72 287.66 0 -2.81(-0.97%)
    Jul 24, 2015 297.46 297.92 289.61 290.47 0 -7.76(-2.60%)
    Jul 23, 2015 296.76 300.31 295.06 298.23 0 +2.55(+0.86%)
    Jul 22, 2015 292.86 297.43 291.70 295.68 0 +2.05(+0.70%)
    Jul 21, 2015 292.29 296.61 290.85 293.63 0 +0.60(+0.20%)
    Jul 20, 2015 294.71 295.46 292.62 293.03 0 -0.56(-0.19%)
    Jul 17, 2015 294.50 296.35 291.97 293.60 0 -0.50(-0.17%)
    Jul 16, 2015 295.45 296.12 292.82 294.10 0 +1.03(+0.35%)
    Jul 15, 2015 296.29 296.86 292.72 293.07 0 -4.16(-1.40%)
    Jul 14, 2015 294.60 299.01 293.94 297.23 0 +3.13(+1.06%)
    Jul 13, 2015 292.69 294.68 291.30 294.10 0 +2.11(+0.72%)
    Jul 10, 2015 292.41 293.56 289.76 291.99 0 +1.89(+0.65%)
    Jul 09, 2015 292.74 293.17 289.58 290.10 0 +1.18(+0.41%)
    Jul 08, 2015 291.96 293.26 287.98 288.92 0 -4.08(-1.39%)
    Jul 07, 2015 290.79 294.16 286.70 293.00 0 +2.86(+0.99%)
    Jul 06, 2015 288.79 292.20 287.55 290.14 0 -1.99(-0.68%)
    Jul 02, 2015 292.12 292.12 292.12 292.12 0 -0.13(-0.04%)
    Jul 01, 2015 296.21 297.33 290.62 292.25 0 -2.99(-1.01%)
    Jun 30, 2015 295.44 296.38 292.19 295.25 0 +1.91(+0.65%)
    Jun 29, 2015 293.80 296.48 292.88 293.34 0 -3.39(-1.14%)
    Jun 26, 2015 296.27 298.43 294.99 296.73 0 +0.35(+0.12%)
    Jun 25, 2015 298.17 299.02 295.76 296.38 0 -1.79(-0.60%)
    Jun 24, 2015 297.86 300.09 296.98 298.16 0 -1.37(-0.46%)
    Jun 23, 2015 297.24 300.41 296.24 299.54 0 +1.59(+0.54%)
    Jun 22, 2015 297.80 299.00 295.30 297.94 0 +1.25(+0.42%)
    Jun 19, 2015 298.89 299.67 295.67 296.69 0 -4.35(-1.44%)
    Jun 18, 2015 302.99 305.57 299.66 301.04 0 -0.80(-0.26%)
    Jun 17, 2015 302.56 304.30 300.45 301.84 0 +0.11(+0.04%)
    Jun 16, 2015 301.29 302.27 300.13 301.73 0 +0.69(+0.23%)
    Jun 15, 2015 301.33 302.22 299.10 301.03 0 -2.36(-0.78%)
    Jun 12, 2015 304.40 305.15 302.51 303.39 0 -2.04(-0.67%)
    Jun 11, 2015 307.75 308.06 304.88 305.44 0 -2.06(-0.67%)
    Jun 10, 2015 305.56 308.16 304.67 307.50 0 +4.56(+1.51%)
    Jun 09, 2015 303.58 305.26 302.40 302.94 0 +1.31(+0.43%)
    Jun 08, 2015 303.37 305.40 301.06 301.63 0 -2.71(-0.89%)
    Jun 05, 2015 303.00 307.76 302.44 304.34 0 +0.32(+0.11%)
    Jun 04, 2015 305.68 307.85 303.65 304.02 0 -4.30(-1.39%)
    Jun 03, 2015 307.76 310.93 307.30 308.31 0 +0.17(+0.05%)
    Jun 02, 2015 306.87 310.71 305.85 308.15 0 +1.61(+0.53%)
    Jun 01, 2015 305.08 307.77 303.44 306.53 0 +0.46(+0.15%)
    May 29, 2015 307.48 309.13 305.65 306.07 0 -0.89(-0.29%)
    May 28, 2015 307.05 307.64 304.57 306.96 0 -0.87(-0.28%)
    May 27, 2015 304.64 309.29 304.39 307.84 0 +1.88(+0.61%)
    May 26, 2015 307.20 308.79 304.60 305.96 0 -3.18(-1.03%)
    May 22, 2015 309.14 309.14 309.14 309.14 0 -0.38(-0.12%)
    May 21, 2015 308.20 311.32 306.60 309.51 0 +2.53(+0.83%)
    May 20, 2015 306.25 308.16 303.94 306.98 0 +1.01(+0.33%)
    May 19, 2015 309.18 309.42 304.38 305.97 0 -5.31(-1.71%)
    May 18, 2015 308.79 312.18 308.07 311.28 0 +2.21(+0.72%)
    May 15, 2015 308.53 311.70 306.85 309.07 0 -1.48(-0.48%)
    May 14, 2015 311.83 313.39 309.35 310.55 0 -0.02(-0.01%)
    May 13, 2015 314.60 315.14 308.07 310.57 0 +2.16(+0.70%)
    May 12, 2015 303.66 310.08 302.44 308.41 0 +6.89(+2.29%)
    May 11, 2015 305.18 305.69 301.21 301.52 0 -1.93(-0.64%)
    May 08, 2015 301.02 304.33 298.21 303.44 0 +5.65(+1.90%)
    May 07, 2015 299.69 301.25 295.24 297.80 0 -3.35(-1.11%)
    May 06, 2015 302.49 304.67 298.87 301.15 0 +0.54(+0.18%)
    May 05, 2015 304.52 306.58 300.36 300.61 0 -2.57(-0.85%)
    May 04, 2015 305.49 306.41 301.72 303.18 0 +0.21(+0.07%)
    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.