• 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 (%)
    Feb 29, 2016 271.61 275.24 269.81 270.64 0 -1.47(-0.54%)
    Feb 26, 2016 273.26 275.23 270.60 272.11 0 +0.90(+0.33%)
    Feb 25, 2016 269.13 271.35 265.81 271.21 0 +1.49(+0.55%)
    Feb 24, 2016 266.25 270.35 264.45 269.72 0 +0.10(+0.04%)
    Feb 23, 2016 273.59 276.36 268.31 269.62 0 -5.57(-2.03%)
    Feb 22, 2016 273.82 276.35 272.94 275.19 0 +4.45(+1.64%)
    Feb 19, 2016 268.79 271.35 267.61 270.75 0 +0.27(+0.10%)
    Feb 18, 2016 272.62 273.45 269.25 270.48 0 -0.80(-0.30%)
    Feb 17, 2016 270.56 273.68 269.03 271.28 0 +3.24(+1.21%)
    Feb 16, 2016 266.84 269.59 264.07 268.04 0 +4.98(+1.90%)
    Feb 12, 2016 263.06 263.06 263.06 263.06 0 +4.85(+1.88%)
    Feb 11, 2016 252.62 260.93 251.16 258.21 0 +0.54(+0.21%)
    Feb 10, 2016 258.38 259.65 257.40 257.67 0 -0.22(-0.09%)
    Feb 09, 2016 258.16 263.04 253.62 257.88 0 -3.23(-1.24%)
    Feb 08, 2016 257.39 262.71 253.97 261.11 0 +1.38(+0.53%)
    Feb 05, 2016 262.86 264.12 257.56 259.73 0 -5.46(-2.06%)
    Feb 04, 2016 265.71 270.86 262.74 265.19 0 +0.83(+0.32%)
    Feb 03, 2016 262.51 264.96 255.19 264.36 0 +5.47(+2.11%)
    Feb 02, 2016 260.56 262.43 257.37 258.89 0 -7.71(-2.89%)
    Feb 01, 2016 266.21 267.80 262.52 266.60 0 -2.48(-0.92%)
    Jan 29, 2016 261.84 269.67 260.33 269.08 0 +8.98(+3.45%)
    Jan 28, 2016 257.51 261.09 254.34 260.10 0 +9.21(+3.67%)
    Jan 27, 2016 250.87 256.02 247.97 250.89 0 +0.03(+0.01%)
    Jan 26, 2016 246.65 252.19 242.69 250.86 0 +5.08(+2.07%)
    Jan 25, 2016 248.34 253.49 245.43 245.78 0 -5.45(-2.17%)
    Jan 22, 2016 249.80 254.13 245.32 251.23 0 +9.61(+3.98%)
    Jan 21, 2016 241.31 246.97 238.45 241.62 0 +0.23(+0.10%)
    Jan 20, 2016 241.55 244.97 236.19 241.39 0 -4.66(-1.89%)
    Jan 19, 2016 247.59 250.57 243.16 246.05 0 +0.14(+0.06%)
    Jan 15, 2016 245.91 245.91 245.91 245.91 0 -6.28(-2.49%)
    Jan 14, 2016 250.37 254.36 243.71 252.19 0 +2.79(+1.12%)
    Jan 13, 2016 256.04 257.90 248.23 249.40 0 -4.10(-1.62%)
    Jan 12, 2016 257.47 257.86 248.64 253.50 0 -0.13(-0.05%)
    Jan 11, 2016 254.86 255.87 250.28 253.63 0 -0.54(-0.21%)
    Jan 08, 2016 257.34 259.51 253.47 254.17 0 -2.46(-0.96%)
    Jan 07, 2016 257.67 261.97 255.35 256.63 0 -6.20(-2.36%)
    Jan 06, 2016 263.27 267.38 261.43 262.84 0 -5.23(-1.95%)
    Jan 05, 2016 267.62 269.22 263.91 268.07 0 +0.94(+0.35%)
    Jan 04, 2016 267.13 269.42 263.40 267.13 0 -2.77(-1.03%)
    Dec 31, 2015 269.90 269.90 269.90 269.90 0 -0.48(-0.18%)
    Dec 30, 2015 270.74 273.50 269.51 270.38 0 -2.93(-1.07%)
    Dec 29, 2015 275.72 276.86 271.33 273.31 0 +1.11(+0.41%)
    Dec 28, 2015 269.77 272.48 268.27 272.20 0 -0.10(-0.04%)
    Dec 24, 2015 272.31 272.31 272.31 272.31 0 -1.30(-0.47%)
    Dec 23, 2015 271.95 273.98 270.27 273.61 0 +4.54(+1.69%)
    Dec 22, 2015 266.77 270.03 264.80 269.06 0 +3.84(+1.45%)
    Dec 21, 2015 263.42 266.45 262.31 265.22 0 +2.36(+0.90%)
    Dec 18, 2015 266.73 268.38 262.44 262.86 0 -4.89(-1.82%)
    Dec 17, 2015 275.09 276.16 267.54 267.75 0 -6.99(-2.54%)
    Dec 16, 2015 273.94 277.51 271.60 274.74 0 +0.58(+0.21%)
    Dec 15, 2015 273.83 276.75 270.96 274.16 0 +3.35(+1.24%)
    Dec 14, 2015 269.42 272.45 267.76 270.81 0 +0.76(+0.28%)
    Dec 11, 2015 274.34 273.45 269.32 270.05 0 -5.55(-2.01%)
    Dec 10, 2015 276.40 280.53 274.97 275.60 0 -1.35(-0.49%)
    Dec 09, 2015 277.60 283.36 275.02 276.95 0 -0.08(-0.03%)
    Dec 08, 2015 275.13 280.61 271.47 277.03 0 -3.48(-1.24%)
    Dec 07, 2015 280.47 282.12 278.40 280.51 0 -4.55(-1.60%)
    Dec 04, 2015 281.13 286.08 279.30 285.06 0 +2.06(+0.73%)
    Dec 03, 2015 288.28 289.07 281.10 283.00 0 -3.82(-1.33%)
    Dec 02, 2015 290.91 293.22 286.13 286.82 0 -6.16(-2.10%)
    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.