• 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 (%)
    Aug 31, 2011 225.16 228.85 223.56 225.65 0 +2.16(+0.97%)
    Aug 30, 2011 221.23 225.29 218.41 223.49 0 +1.01(+0.45%)
    Aug 29, 2011 219.53 222.78 217.55 222.48 0 +7.04(+3.27%)
    Aug 26, 2011 210.00 216.95 206.99 215.44 0 +4.92(+2.34%)
    Aug 25, 2011 219.69 221.01 209.52 210.53 0 -7.86(-3.60%)
    Aug 24, 2011 215.52 218.94 212.14 218.39 0 +2.16(+1.00%)
    Aug 23, 2011 207.86 216.37 205.44 216.23 0 +9.31(+4.50%)
    Aug 22, 2011 214.27 214.68 206.14 206.92 0 -1.27(-0.61%)
    Aug 19, 2011 207.69 214.95 206.21 208.19 0 -3.24(-1.53%)
    Aug 18, 2011 217.31 219.17 208.98 211.43 0 -13.94(-6.18%)
    Aug 17, 2011 227.82 230.51 223.56 225.37 0 +1.26(+0.56%)
    Aug 16, 2011 225.24 228.27 221.56 224.11 0 -3.90(-1.71%)
    Aug 15, 2011 225.10 229.77 224.62 228.01 0 +5.28(+2.37%)
    Aug 12, 2011 223.96 225.58 219.55 222.72 0 +2.03(+0.92%)
    Aug 11, 2011 212.73 224.15 207.99 220.69 0 +10.51(+5.00%)
    Aug 10, 2011 219.14 221.22 208.93 210.18 0 -10.45(-4.74%)
    Aug 09, 2011 219.33 221.17 206.73 220.62 0 +11.23(+5.36%)
    Aug 08, 2011 219.34 224.54 208.04 209.40 0 -19.38(-8.47%)
    Aug 05, 2011 232.92 234.31 219.99 228.77 0 +0.19(+0.08%)
    Aug 04, 2011 240.34 241.01 228.13 228.59 0 -16.55(-6.75%)
    Aug 03, 2011 245.38 246.47 237.32 245.14 0 -0.29(-0.12%)
    Aug 02, 2011 250.46 254.30 243.60 245.43 0 -7.69(-3.04%)
    Aug 01, 2011 258.05 259.10 250.28 253.12 0 -2.17(-0.85%)
    Jul 29, 2011 254.00 258.43 252.65 255.29 0 -2.27(-0.88%)
    Jul 28, 2011 258.40 261.46 257.33 257.56 0 -1.15(-0.44%)
    Jul 27, 2011 263.07 264.49 257.79 258.70 0 -6.48(-2.44%)
    Jul 26, 2011 267.71 268.70 264.39 265.19 0 -3.05(-1.14%)
    Jul 25, 2011 263.76 270.53 263.46 268.24 0 +1.54(+0.58%)
    Jul 22, 2011 268.24 268.87 265.98 266.70 0 +5.06(+1.94%)
    Jul 21, 2011 256.82 262.08 256.04 261.64 0 +4.88(+1.90%)
    Jul 20, 2011 259.27 259.62 255.41 256.76 0 -0.38(-0.15%)
    Jul 19, 2011 255.50 258.08 254.27 257.14 0 +3.92(+1.55%)
    Jul 18, 2011 255.20 255.52 251.66 253.22 0 -2.23(-0.87%)
    Jul 15, 2011 252.55 256.08 251.22 255.44 0 +4.49(+1.79%)
    Jul 14, 2011 255.07 256.28 250.42 250.96 0 -3.46(-1.36%)
    Jul 13, 2011 254.14 258.77 253.25 254.42 0 +0.44(+0.18%)
    Jul 12, 2011 255.13 257.09 253.27 253.98 0 -2.86(-1.11%)
    Jul 11, 2011 257.50 259.56 255.30 256.84 0 -5.37(-2.05%)
    Jul 08, 2011 258.50 262.99 257.78 262.21 0 -1.53(-0.58%)
    Jul 07, 2011 263.12 265.52 261.26 263.74 0 +3.22(+1.23%)
    Jul 06, 2011 258.79 261.12 257.02 260.52 0 +1.97(+0.76%)
    Jul 05, 2011 256.53 259.65 255.44 258.56 0 +1.57(+0.61%)
    Jul 01, 2011 256.99 256.99 256.99 0 +4.35(+1.72%)
    Jun 30, 2011 249.95 254.05 249.80 252.63 0 +3.58(+1.44%)
    Jun 29, 2011 248.36 252.01 245.97 249.05 0 +1.85(+0.75%)
    Jun 28, 2011 240.34 247.87 239.78 247.20 0 +8.83(+3.71%)
    Jun 27, 2011 237.53 240.11 235.46 238.37 0 -0.58(-0.24%)
    Jun 24, 2011 244.52 244.77 238.00 238.95 0 -5.41(-2.21%)
    Jun 23, 2011 239.61 244.75 237.21 244.36 0 -1.68(-0.68%)
    Jun 22, 2011 245.09 249.40 244.29 246.04 0 -0.06(-0.03%)
    Jun 21, 2011 243.15 247.65 242.39 246.10 0 +4.20(+1.73%)
    Jun 20, 2011 241.59 243.40 241.22 241.91 0 +0.94(+0.39%)
    Jun 17, 2011 243.53 244.12 239.69 240.97 0 -0.55(-0.23%)
    Jun 16, 2011 242.77 244.66 239.03 241.51 0 -1.13(-0.47%)
    Jun 15, 2011 244.69 248.72 240.91 242.65 0 -4.79(-1.94%)
    Jun 14, 2011 245.36 249.15 244.52 247.44 0 +5.14(+2.12%)
    Jun 13, 2011 244.66 246.58 239.83 242.29 0 -1.99(-0.82%)
    Jun 10, 2011 248.29 249.21 243.94 244.29 0 -5.59(-2.24%)
    Jun 09, 2011 245.90 251.59 245.42 249.88 0 +5.04(+2.06%)
    Jun 08, 2011 243.19 247.29 242.68 244.84 0 +1.47(+0.60%)
    Jun 07, 2011 246.15 247.56 243.04 243.37 0 -0.10(-0.04%)
    Jun 06, 2011 248.10 249.07 242.69 243.47 0 -4.52(-1.82%)
    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.