• 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, 2012 222.64 222.64 222.64 0 +2.22(+1.01%)
    Aug 30, 2012 222.28 222.77 219.98 220.43 0 -3.29(-1.47%)
    Aug 29, 2012 226.65 227.07 223.24 223.72 0 -3.89(-1.71%)
    Aug 27, 2012 227.45 229.25 226.31 227.61 0 +0.60(+0.27%)
    Aug 24, 2012 225.30 227.78 224.61 227.01 0 +1.06(+0.47%)
    Aug 23, 2012 227.49 228.24 225.08 225.95 0 -1.98(-0.87%)
    Aug 22, 2012 225.81 228.47 225.11 227.93 0 +1.17(+0.52%)
    Aug 21, 2012 227.87 229.12 226.17 226.76 0 -0.39(-0.17%)
    Aug 20, 2012 227.62 228.59 226.43 227.15 0 -1.12(-0.49%)
    Aug 17, 2012 228.63 229.38 226.98 228.27 0 +0.11(+0.05%)
    Aug 16, 2012 226.15 228.74 224.66 228.16 0 +2.22(+0.98%)
    Aug 15, 2012 226.75 227.50 224.26 225.93 0 -1.04(-0.46%)
    Aug 14, 2012 229.49 230.14 226.14 226.97 0 -1.97(-0.86%)
    Aug 13, 2012 228.19 229.51 226.90 228.94 0 +0.03(+0.01%)
    Aug 11, 2012 225.33 229.21 224.67 228.91 0 +0.00(+0.00%)
    Aug 10, 2012 225.33 229.21 224.67 228.91 0 +2.64(+1.17%)
    Aug 09, 2012 224.79 226.96 223.65 226.27 0 +0.87(+0.39%)
    Aug 08, 2012 223.59 226.08 222.96 225.40 0 +0.29(+0.13%)
    Aug 07, 2012 223.13 226.97 222.68 225.11 0 +3.06(+1.38%)
    Aug 06, 2012 223.45 224.07 221.23 222.05 0 -0.45(-0.20%)
    Aug 03, 2012 222.52 224.06 220.58 222.50 0 +4.31(+1.97%)
    Aug 02, 2012 217.20 220.10 215.22 218.20 0 -2.01(-0.92%)
    Aug 01, 2012 219.81 222.56 216.81 220.21 0 +1.00(+0.46%)
    Jul 31, 2012 220.91 222.86 218.18 219.21 0 -2.81(-1.27%)
    Jul 30, 2012 222.88 223.66 220.73 222.02 0 -0.97(-0.43%)
    Jul 27, 2012 219.54 224.55 218.13 222.99 0 +4.74(+2.17%)
    Jul 26, 2012 215.61 219.68 213.48 218.25 0 +7.51(+3.57%)
    Jul 25, 2012 210.07 212.46 208.22 210.73 0 +1.63(+0.78%)
    Jul 24, 2012 213.27 213.81 206.79 209.10 0 -4.33(-2.03%)
    Jul 23, 2012 210.41 214.34 208.29 213.43 0 -0.13(-0.06%)
    Jul 20, 2012 214.70 216.60 211.63 213.56 0 +1.16(+0.54%)
    Jul 19, 2012 212.84 214.29 210.19 212.40 0 -1.30(-0.61%)
    Jul 18, 2012 209.23 214.90 208.68 213.70 0 +3.40(+1.62%)
    Jul 17, 2012 208.21 211.03 205.78 210.30 0 +3.57(+1.73%)
    Jul 16, 2012 206.99 208.18 204.52 206.73 0 -1.42(-0.68%)
    Jul 14, 2012 204.07 208.76 204.00 208.14 0 +0.00(+0.00%)
    Jul 13, 2012 204.07 208.76 204.00 208.14 0 +4.21(+2.06%)
    Jul 12, 2012 202.97 205.20 200.86 203.93 0 -1.25(-0.61%)
    Jul 11, 2012 204.89 207.11 203.10 205.18 0 +0.65(+0.32%)
    Jul 10, 2012 207.52 208.83 202.96 204.53 0 -2.05(-0.99%)
    Jul 09, 2012 204.58 207.98 203.40 206.58 0 +0.98(+0.48%)
    Jul 06, 2012 205.86 208.11 203.89 205.60 0 -3.16(-1.51%)
    Jul 05, 2012 210.79 211.34 207.92 208.76 0 -2.84(-1.34%)
    Jul 03, 2012 211.60 211.60 211.60 0 +5.69(+2.76%)
    Jul 02, 2012 205.75 208.39 203.91 205.91 0 +0.28(+0.14%)
    Jun 30, 2012 203.45 207.06 202.44 205.63 0 -0.13(-0.06%)
    Jun 29, 2012 203.45 207.07 202.44 205.76 0 +7.08(+3.56%)
    Jun 28, 2012 196.05 199.40 194.46 198.68 0 +2.00(+1.02%)
    Jun 27, 2012 193.14 197.72 192.90 196.68 0 +4.26(+2.22%)
    Jun 26, 2012 193.55 194.44 190.61 192.41 0 -0.95(-0.49%)
    Jun 25, 2012 195.19 195.80 192.24 193.37 0 -4.25(-2.15%)
    Jun 22, 2012 200.16 200.98 196.35 197.62 0 -1.56(-0.79%)
    Jun 21, 2012 206.58 207.26 198.79 199.18 0 -7.89(-3.81%)
    Jun 20, 2012 210.06 211.18 205.42 207.08 0 -3.71(-1.76%)
    Jun 19, 2012 209.95 212.25 208.75 210.78 0 +2.33(+1.12%)
    Jun 18, 2012 205.41 208.98 204.85 208.45 0 +0.60(+0.29%)
    Jun 15, 2012 207.17 208.90 205.45 207.85 0 +2.55(+1.24%)
    Jun 14, 2012 202.17 206.01 201.34 205.31 0 +3.58(+1.77%)
    Jun 13, 2012 203.19 205.86 200.46 201.73 0 -2.79(-1.36%)
    Jun 12, 2012 202.90 205.07 200.88 204.51 0 +2.67(+1.32%)
    Jun 11, 2012 206.34 207.15 201.44 201.84 0 -2.09(-1.03%)
    Jun 08, 2012 201.90 204.36 199.42 203.94 0 +0.74(+0.36%)
    Jun 07, 2012 206.89 208.94 202.22 203.19 0 -0.95(-0.47%)
    Jun 06, 2012 200.39 204.59 199.47 204.15 0 +6.11(+3.09%)
    Jun 05, 2012 196.61 200.45 195.41 198.03 0 +0.63(+0.32%)
    Jun 04, 2012 197.05 197.98 193.77 197.41 0 +0.39(+0.20%)
    Jun 02, 2012 197.31 199.82 194.51 197.02 0 +0.00(+0.00%)
    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.