• 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 29, 2014 330.22 330.22 330.22 0 -0.44(-0.13%)
    Aug 28, 2014 331.77 332.42 329.67 330.66 0 -1.71(-0.51%)
    Aug 27, 2014 333.72 335.21 331.07 332.37 0 -0.67(-0.20%)
    Aug 26, 2014 332.63 335.19 332.14 333.04 0 +1.63(+0.49%)
    Aug 25, 2014 330.24 332.28 329.19 331.41 0 +2.92(+0.89%)
    Aug 22, 2014 328.68 330.47 326.29 328.49 0 -1.35(-0.41%)
    Aug 21, 2014 330.80 331.24 328.04 329.84 0 -0.69(-0.21%)
    Aug 20, 2014 330.02 331.25 327.32 330.52 0 +1.39(+0.42%)
    Aug 19, 2014 327.96 329.75 326.31 329.13 0 +3.08(+0.95%)
    Aug 18, 2014 327.38 329.03 323.63 326.05 0 +4.81(+1.50%)
    Aug 15, 2014 321.19 322.81 318.21 321.24 0 +1.50(+0.47%)
    Aug 14, 2014 323.31 324.92 318.20 319.74 0 -3.15(-0.97%)
    Aug 13, 2014 325.05 326.51 321.96 322.89 0 +0.05(+0.02%)
    Aug 12, 2014 325.65 326.79 321.85 322.84 0 -3.63(-1.11%)
    Aug 11, 2014 325.78 329.36 324.70 326.47 0 +2.22(+0.68%)
    Aug 08, 2014 320.78 324.46 320.30 324.25 0 +4.08(+1.27%)
    Aug 07, 2014 322.79 324.60 319.10 320.17 0 -1.34(-0.42%)
    Aug 06, 2014 318.66 324.59 317.98 321.51 0 +1.55(+0.48%)
    Aug 05, 2014 323.58 325.05 317.90 319.96 0 -5.77(-1.77%)
    Aug 04, 2014 321.81 326.74 320.05 325.73 0 +4.22(+1.31%)
    Aug 01, 2014 321.90 324.63 318.75 321.52 0 -1.46(-0.45%)
    Jul 31, 2014 325.70 326.86 321.45 322.98 0 -10.45(-3.14%)
    Jul 23, 2014 337.06 337.21 332.78 333.44 0 -3.05(-0.91%)
    Jul 22, 2014 336.72 338.64 335.61 336.49 0 +1.55(+0.46%)
    Jul 21, 2014 333.35 337.09 332.79 334.94 0 +1.37(+0.41%)
    Jul 18, 2014 334.95 336.59 328.60 333.57 0 -3.21(-0.95%)
    Jul 17, 2014 340.71 340.96 335.36 336.78 0 -7.31(-2.12%)
    Jul 16, 2014 342.29 344.55 340.08 344.09 0 +3.16(+0.93%)
    Jul 15, 2014 341.44 344.82 338.80 340.93 0 -3.70(-1.07%)
    Jul 14, 2014 341.70 345.37 341.41 344.63 0 +3.65(+1.07%)
    Jul 11, 2014 341.77 343.16 338.92 340.98 0 -1.01(-0.29%)
    Jul 10, 2014 342.47 344.50 340.08 341.99 0 -3.78(-1.09%)
    Jul 09, 2014 346.68 347.04 343.65 345.77 0 +0.36(+0.11%)
    Jul 08, 2014 346.25 347.28 343.95 345.41 0 -1.77(-0.51%)
    Jul 07, 2014 348.01 348.81 345.39 347.18 0 -1.29(-0.37%)
    Jul 03, 2014 348.47 348.47 348.47 0 +0.56(+0.16%)
    Jul 02, 2014 348.95 350.01 346.45 347.91 0 -1.10(-0.31%)
    Jul 01, 2014 349.57 351.38 347.37 349.00 0 +0.67(+0.19%)
    Jun 30, 2014 347.88 349.40 345.92 348.34 0 -0.07(-0.02%)
    Jun 27, 2014 344.15 348.63 342.45 348.41 0 +3.69(+1.07%)
    Jun 26, 2014 342.54 348.32 341.09 344.72 0 +4.32(+1.27%)
    Jun 25, 2014 325.58 341.86 325.05 340.40 0 +14.33(+4.39%)
    Jun 24, 2014 331.15 332.71 325.63 326.08 0 -5.25(-1.58%)
    Jun 23, 2014 332.61 333.05 330.06 331.33 0 -0.35(-0.11%)
    Jun 20, 2014 329.50 333.73 328.53 331.68 0 +3.19(+0.97%)
    Jun 19, 2014 327.93 330.00 326.44 328.48 0 +0.56(+0.17%)
    Jun 18, 2014 325.15 328.20 323.20 327.92 0 +2.85(+0.88%)
    Jun 17, 2014 326.06 327.74 324.41 325.08 0 -1.74(-0.53%)
    Jun 16, 2014 328.40 329.04 325.63 326.82 0 -2.74(-0.83%)
    Jun 13, 2014 326.62 330.01 324.57 329.56 0 +4.05(+1.24%)
    Jun 12, 2014 326.33 329.53 324.51 325.51 0 -0.58(-0.18%)
    Jun 11, 2014 325.89 327.62 324.73 326.09 0 -0.68(-0.21%)
    Jun 10, 2014 326.07 328.51 325.42 326.77 0 +1.25(+0.38%)
    Jun 06, 2014 321.47 325.76 320.60 325.52 0 +5.35(+1.67%)
    Jun 05, 2014 318.33 321.01 316.73 320.17 0 +1.74(+0.55%)
    Jun 04, 2014 318.03 318.95 316.17 318.42 0 -0.61(-0.19%)
    Jun 03, 2014 318.81 319.53 316.48 319.03 0 -0.13(-0.04%)
    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.