• 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 (%)
    Sep 30, 2009 209.29 210.16 203.04 205.94 0 -2.15(-1.04%)
    Sep 29, 2009 208.09 210.21 206.44 208.10 0 -0.59(-0.28%)
    Sep 28, 2009 204.55 209.30 203.46 208.68 0 +4.11(+2.01%)
    Sep 25, 2009 203.28 207.74 201.79 204.58 0 +0.07(+0.03%)
    Sep 24, 2009 208.33 209.02 202.88 204.51 0 -3.47(-1.67%)
    Sep 23, 2009 212.14 213.03 206.81 207.98 0 -3.55(-1.68%)
    Sep 22, 2009 211.95 212.84 209.62 211.53 0 +2.13(+1.02%)
    Sep 21, 2009 208.70 210.63 203.50 209.40 0 -3.32(-1.56%)
    Sep 18, 2009 214.23 216.02 210.50 212.72 0 -0.45(-0.21%)
    Sep 17, 2009 213.33 216.04 210.46 213.17 0 +2.50(+1.19%)
    Sep 16, 2009 210.29 214.82 209.19 210.67 0 +3.19(+1.54%)
    Sep 15, 2009 208.45 209.39 204.12 207.48 0 +0.23(+0.11%)
    Sep 14, 2009 204.34 208.61 202.68 207.25 0 -0.82(-0.40%)
    Sep 11, 2009 206.59 211.81 205.70 208.07 0 +4.72(+2.32%)
    Sep 10, 2009 199.89 203.63 198.33 203.36 0 +3.38(+1.69%)
    Sep 09, 2009 201.28 202.45 197.81 199.98 0 -1.00(-0.50%)
    Sep 08, 2009 198.40 202.55 196.43 200.98 0 +5.71(+2.92%)
    Sep 04, 2009 195.28 195.28 195.28 0 +4.67(+2.45%)
    Sep 03, 2009 190.92 192.37 188.68 190.61 0 +2.29(+1.22%)
    Sep 02, 2009 188.46 191.24 187.28 188.32 0 -1.13(-0.60%)
    Sep 01, 2009 191.47 195.56 188.69 189.45 0 -3.71(-1.92%)
    Aug 31, 2009 193.91 194.70 190.78 193.16 0 -3.40(-1.73%)
    Aug 28, 2009 198.22 199.53 194.66 196.57 0 +0.35(+0.18%)
    Aug 27, 2009 195.60 197.75 191.46 196.22 0 +0.61(+0.31%)
    Aug 26, 2009 193.53 196.60 192.25 195.61 0 +0.59(+0.30%)
    Aug 25, 2009 199.24 200.33 193.71 195.02 0 -2.48(-1.25%)
    Aug 24, 2009 197.89 200.19 195.87 197.49 0 +2.05(+1.05%)
    Aug 21, 2009 190.28 196.06 188.59 195.44 0 +7.59(+4.04%)
    Aug 20, 2009 186.49 188.57 185.25 187.85 0 +2.40(+1.29%)
    Aug 19, 2009 180.57 186.49 179.68 185.45 0 +2.26(+1.23%)
    Aug 18, 2009 181.35 184.09 179.78 183.19 0 +3.22(+1.79%)
    Aug 17, 2009 182.41 183.53 178.11 179.97 0 -6.48(-3.47%)
    Aug 14, 2009 190.83 191.10 184.05 186.45 0 -4.46(-2.34%)
    Aug 13, 2009 190.18 192.15 186.78 190.91 0 +1.99(+1.06%)
    Aug 12, 2009 186.16 191.16 185.49 188.92 0 +2.89(+1.55%)
    Aug 11, 2009 187.32 188.19 184.99 186.03 0 -2.42(-1.28%)
    Aug 10, 2009 188.00 189.73 186.25 188.45 0 +0.28(+0.15%)
    Aug 07, 2009 190.65 192.15 185.44 188.17 0 -0.28(-0.15%)
    Aug 06, 2009 190.12 190.98 186.50 188.44 0 -1.08(-0.57%)
    Aug 05, 2009 192.76 193.59 188.32 189.53 0 -3.16(-1.64%)
    Aug 04, 2009 192.83 196.01 190.83 192.69 0 -1.69(-0.87%)
    Aug 03, 2009 191.78 196.23 190.44 194.38 0 +6.29(+3.35%)
    Jul 31, 2009 186.26 190.31 185.18 188.09 0 +0.18(+0.09%)
    Jul 30, 2009 188.46 191.21 185.43 187.91 0 +2.86(+1.54%)
    Jul 29, 2009 187.76 188.90 183.53 185.05 0 -4.89(-2.57%)
    Jul 28, 2009 192.91 193.46 186.34 189.94 0 -4.50(-2.31%)
    Jul 27, 2009 195.95 197.88 192.65 194.44 0 -3.23(-1.63%)
    Jul 25, 2009 195.81 197.79 195.43 197.67 0 +0.37(+0.19%)
    Jul 24, 2009 195.81 197.96 189.91 197.30 0 +0.59(+0.30%)
    Jul 23, 2009 190.97 199.03 189.35 196.71 0 +4.23(+2.20%)
    Jul 22, 2009 194.80 195.97 191.29 192.49 0 -3.85(-1.96%)
    Jul 21, 2009 197.59 199.01 193.22 196.34 0 +0.68(+0.35%)
    Jul 20, 2009 194.46 197.07 191.28 195.66 0 +4.43(+2.32%)
    Jul 17, 2009 191.07 193.38 188.92 191.23 0 -0.33(-0.17%)
    Jul 16, 2009 188.13 192.50 186.54 191.56 0 +3.06(+1.63%)
    Jul 15, 2009 183.53 189.39 183.21 188.49 0 +7.76(+4.30%)
    Jul 14, 2009 180.73 182.45 178.77 180.73 0 +2.15(+1.20%)
    Jul 13, 2009 174.72 178.80 174.28 178.58 0 +2.06(+1.16%)
    Jul 10, 2009 174.08 178.13 173.19 176.53 0 +1.01(+0.58%)
    Jul 09, 2009 175.41 178.28 172.89 175.52 0 +1.10(+0.63%)
    Jul 08, 2009 173.93 175.94 169.57 174.41 0 +0.94(+0.54%)
    Jul 07, 2009 179.76 180.56 172.72 173.47 0 -6.39(-3.55%)
    Jul 06, 2009 177.85 180.29 176.36 179.86 0 -2.79(-1.53%)
    Jul 02, 2009 184.38 184.93 179.06 182.65 0 -5.64(-3.00%)
    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.