• 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 (%)
    Jun 30, 2008 322.06 328.60 320.91 324.95 0 +3.75(+1.17%)
    Jun 27, 2008 320.07 326.04 317.59 321.20 0 +2.48(+0.78%)
    Jun 26, 2008 321.77 326.40 313.06 318.72 0 -3.53(-1.09%)
    Jun 25, 2008 327.12 328.39 314.34 322.25 0 -3.34(-1.03%)
    Jun 24, 2008 328.88 334.71 324.17 325.59 0 -4.88(-1.48%)
    Jun 23, 2008 320.38 331.38 319.04 330.47 0 +10.04(+3.13%)
    Jun 20, 2008 325.92 327.36 318.92 320.43 0 -3.44(-1.06%)
    Jun 19, 2008 325.96 331.56 321.73 323.88 0 +0.73(+0.23%)
    Jun 18, 2008 319.56 325.66 318.20 323.14 0 +2.81(+0.88%)
    Jun 17, 2008 320.33 320.33 320.33 320.33 0 +5.95(+1.89%)
    Jun 16, 2008 313.09 317.22 311.59 314.38 0 +2.47(+0.79%)
    Jun 13, 2008 308.37 314.58 307.39 311.91 0 +3.63(+1.18%)
    Jun 12, 2008 311.20 313.16 306.34 308.28 0 -5.32(-1.70%)
    Jun 11, 2008 313.60 313.60 313.60 313.60 0 -3.17(-1.00%)
    Jun 10, 2008 317.63 323.59 312.34 316.77 0 -5.28(-1.64%)
    Jun 09, 2008 316.83 323.96 313.95 322.04 0 +7.00(+2.22%)
    Jun 06, 2008 326.05 333.31 314.72 315.05 0 -10.08(-3.10%)
    Jun 05, 2008 309.77 325.34 309.51 325.13 0 +16.04(+5.19%)
    Jun 04, 2008 306.96 313.92 306.61 309.09 0 +0.69(+0.22%)
    Jun 03, 2008 309.36 314.49 306.57 308.41 0 -2.20(-0.71%)
    Jun 02, 2008 311.32 315.24 306.86 310.61 0 -2.38(-0.76%)
    May 30, 2008 312.18 316.82 310.42 312.99 0 +2.00(+0.64%)
    May 29, 2008 314.19 316.13 309.23 310.99 0 -4.39(-1.39%)
    May 28, 2008 307.95 316.10 304.87 315.38 0 +5.60(+1.81%)
    May 27, 2008 309.78 309.78 309.78 309.78 0 +2.60(+0.85%)
    May 26, 2008 307.19 307.19 307.19 307.19 0 +0.00(+0.00%)
    May 23, 2008 315.63 316.32 303.92 307.19 0 -6.68(-2.13%)
    May 22, 2008 318.69 319.47 311.81 313.87 0 -4.26(-1.34%)
    May 21, 2008 322.99 329.86 316.96 318.13 0 -4.77(-1.48%)
    May 20, 2008 325.24 327.12 319.32 322.90 0 -1.94(-0.60%)
    May 19, 2008 323.25 329.43 318.87 324.84 0 +2.17(+0.67%)
    May 16, 2008 321.44 324.40 318.22 322.66 0 +4.65(+1.46%)
    May 15, 2008 319.11 321.18 308.32 318.02 0 +1.76(+0.56%)
    May 14, 2008 318.88 321.72 315.08 316.25 0 -3.95(-1.23%)
    May 13, 2008 317.03 321.40 310.65 320.20 0 +3.72(+1.18%)
    May 12, 2008 317.75 319.07 310.49 316.48 0 -2.21(-0.69%)
    May 09, 2008 318.90 321.58 313.63 318.69 0 -1.62(-0.51%)
    May 08, 2008 312.56 321.36 310.30 320.31 0 +9.70(+3.12%)
    May 07, 2008 316.72 318.04 310.21 310.61 0 -4.80(-1.52%)
    May 06, 2008 309.32 317.42 308.35 315.41 0 +4.64(+1.49%)
    May 05, 2008 308.38 314.36 306.61 310.77 0 +3.95(+1.29%)
    May 02, 2008 306.79 310.71 302.66 306.81 0 +2.65(+0.87%)
    May 01, 2008 304.50 307.39 297.15 304.17 0 -4.22(-1.37%)
    Apr 30, 2008 308.42 313.24 304.41 308.38 0 +2.78(+0.91%)
    Apr 29, 2008 310.67 311.53 303.92 305.60 0 -7.56(-2.41%)
    Apr 28, 2008 315.30 317.12 310.33 313.16 0 -0.62(-0.20%)
    Apr 25, 2008 313.25 316.23 307.38 313.77 0 +2.68(+0.86%)
    Apr 24, 2008 315.30 316.35 306.17 311.10 0 -5.76(-1.82%)
    Apr 23, 2008 318.69 321.79 313.60 316.86 0 -2.72(-0.85%)
    Apr 22, 2008 318.80 321.29 314.25 319.58 0 -2.69(-0.83%)
    Apr 21, 2008 311.02 323.38 310.36 322.27 0 +11.88(+3.83%)
    Apr 18, 2008 290.34 311.24 288.02 310.39 0 +16.33(+5.55%)
    Apr 17, 2008 292.65 294.85 286.56 294.06 0 -0.76(-0.26%)
    Apr 16, 2008 286.29 295.46 283.55 294.81 0 +11.21(+3.95%)
    Apr 15, 2008 284.46 286.92 280.24 283.60 0 +0.44(+0.16%)
    Apr 14, 2008 283.46 285.69 279.88 283.16 0 +0.06(+0.02%)
    Apr 11, 2008 287.56 289.50 282.32 283.10 0 -6.50(-2.25%)
    Apr 10, 2008 283.95 291.39 283.40 289.61 0 +5.88(+2.07%)
    Apr 09, 2008 283.68 287.52 279.31 283.72 0 +0.56(+0.20%)
    Apr 08, 2008 283.96 289.46 280.54 283.16 0 -1.86(-0.65%)
    Apr 07, 2008 290.62 296.51 284.21 285.02 0 -2.10(-0.73%)
    Apr 04, 2008 287.22 291.17 283.76 287.12 0 +0.84(+0.29%)
    Apr 03, 2008 284.26 289.51 280.31 286.27 0 +0.96(+0.34%)
    Apr 02, 2008 281.85 287.62 278.17 285.31 0 +3.51(+1.24%)
    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.