• 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 (%)
    May 29, 2015 307.48 309.13 305.65 306.07 0 -0.89(-0.29%)
    May 28, 2015 307.05 307.64 304.57 306.96 0 -0.87(-0.28%)
    May 27, 2015 304.64 309.29 304.39 307.84 0 +1.88(+0.61%)
    May 26, 2015 307.20 308.79 304.60 305.96 0 -3.18(-1.03%)
    May 22, 2015 309.14 309.14 309.14 309.14 0 -0.38(-0.12%)
    May 21, 2015 308.20 311.32 306.60 309.51 0 +2.53(+0.83%)
    May 20, 2015 306.25 308.16 303.94 306.98 0 +1.01(+0.33%)
    May 19, 2015 309.18 309.42 304.38 305.97 0 -5.31(-1.71%)
    May 18, 2015 308.79 312.18 308.07 311.28 0 +2.21(+0.72%)
    May 15, 2015 308.53 311.70 306.85 309.07 0 -1.48(-0.48%)
    May 14, 2015 311.83 313.39 309.35 310.55 0 -0.02(-0.01%)
    May 13, 2015 314.60 315.14 308.07 310.57 0 +2.16(+0.70%)
    May 12, 2015 303.66 310.08 302.44 308.41 0 +6.89(+2.29%)
    May 11, 2015 305.18 305.69 301.21 301.52 0 -1.93(-0.64%)
    May 08, 2015 301.02 304.33 298.21 303.44 0 +5.65(+1.90%)
    May 07, 2015 299.69 301.25 295.24 297.80 0 -3.35(-1.11%)
    May 06, 2015 302.49 304.67 298.87 301.15 0 +0.54(+0.18%)
    May 05, 2015 304.52 306.58 300.36 300.61 0 -2.57(-0.85%)
    May 04, 2015 305.49 306.41 301.72 303.18 0 +0.21(+0.07%)
    May 01, 2015 302.48 307.29 301.80 302.97 0 -2.53(-0.83%)
    Apr 30, 2015 305.70 307.92 302.60 305.50 0 -0.57(-0.18%)
    Apr 29, 2015 302.66 306.84 300.70 306.07 0 +2.81(+0.93%)
    Apr 28, 2015 301.45 303.64 299.81 303.26 0 +0.99(+0.33%)
    Apr 27, 2015 302.90 304.31 300.14 302.27 0 +1.39(+0.46%)
    Apr 24, 2015 303.91 304.63 299.50 300.87 0 -4.43(-1.45%)
    Apr 23, 2015 303.51 307.72 302.45 305.30 0 +1.41(+0.46%)
    Apr 22, 2015 303.17 304.83 300.82 303.89 0 +1.75(+0.58%)
    Apr 21, 2015 304.71 305.66 300.41 302.15 0 -2.29(-0.75%)
    Apr 20, 2015 304.42 307.56 303.26 304.44 0 +0.20(+0.07%)
    Apr 17, 2015 307.48 309.25 300.87 304.23 0 +0.39(+0.13%)
    Apr 16, 2015 302.30 307.11 299.85 303.84 0 -0.45(-0.15%)
    Apr 15, 2015 298.59 304.64 297.33 304.29 0 +6.93(+2.33%)
    Apr 14, 2015 296.14 298.68 295.18 297.37 0 +2.09(+0.71%)
    Apr 13, 2015 297.56 298.63 294.10 295.28 0 -2.19(-0.74%)
    Apr 10, 2015 297.64 299.05 295.28 297.47 0 +1.00(+0.34%)
    Apr 09, 2015 291.96 297.85 291.17 296.47 0 +4.77(+1.63%)
    Apr 08, 2015 292.63 294.06 289.23 291.70 0 -0.32(-0.11%)
    Apr 07, 2015 291.38 294.59 289.14 292.02 0 +0.83(+0.28%)
    Apr 06, 2015 287.56 294.13 286.92 291.19 0 +4.29(+1.50%)
    Apr 02, 2015 286.90 286.90 286.90 286.90 0 +0.71(+0.25%)
    Apr 01, 2015 286.65 288.48 284.31 286.19 0 +0.49(+0.17%)
    Mar 31, 2015 286.87 288.22 285.29 285.70 0 -3.07(-1.06%)
    Mar 30, 2015 286.77 289.67 285.75 288.76 0 +3.47(+1.22%)
    Mar 27, 2015 283.89 285.84 282.21 285.29 0 +0.99(+0.35%)
    Mar 26, 2015 285.96 288.15 282.85 284.30 0 -0.38(-0.13%)
    Mar 25, 2015 285.58 288.62 282.64 284.68 0 +0.83(+0.29%)
    Mar 24, 2015 284.55 286.26 283.28 283.85 0 -1.20(-0.42%)
    Mar 23, 2015 286.82 289.28 284.95 285.05 0 -1.37(-0.48%)
    Mar 20, 2015 285.11 288.72 284.34 286.42 0 +3.00(+1.06%)
    Mar 19, 2015 282.92 286.01 281.92 283.42 0 -2.58(-0.90%)
    Mar 18, 2015 279.96 287.88 277.58 286.00 0 +4.89(+1.74%)
    Mar 17, 2015 280.64 282.70 279.44 281.11 0 -2.18(-0.77%)
    Mar 16, 2015 278.66 283.72 277.92 283.28 0 +4.00(+1.43%)
    Mar 13, 2015 279.33 280.84 276.59 279.29 0 -1.55(-0.55%)
    Mar 12, 2015 280.65 282.56 279.12 280.83 0 +0.95(+0.34%)
    Mar 11, 2015 280.65 281.93 279.38 279.88 0 -0.44(-0.16%)
    Mar 10, 2015 281.04 283.71 280.07 280.32 0 -3.99(-1.40%)
    Mar 09, 2015 284.59 286.73 282.54 284.30 0 -0.62(-0.22%)
    Mar 06, 2015 287.94 289.24 284.23 284.93 0 -5.28(-1.82%)
    Mar 05, 2015 289.15 291.02 287.81 290.21 0 -0.34(-0.12%)
    Mar 04, 2015 290.55 291.49 288.51 290.55 0 -0.68(-0.23%)
    Mar 03, 2015 291.30 292.62 290.99 291.24 0 +0.01(+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.