• 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 (%)
    Jul 29, 2016 278.18 284.20 277.71 283.50 0 +3.61(+1.29%)
    Jul 28, 2016 281.35 283.42 278.29 279.90 0 -1.45(-0.52%)
    Jul 27, 2016 283.61 284.44 280.55 281.35 0 -1.96(-0.69%)
    Jul 26, 2016 281.85 283.62 279.30 283.31 0 -0.37(-0.13%)
    Jul 25, 2016 285.99 286.53 281.46 283.68 0 -2.03(-0.71%)
    Jul 22, 2016 282.18 286.02 278.86 285.71 0 +3.65(+1.30%)
    Jul 21, 2016 283.40 285.73 280.92 282.06 0 -1.59(-0.56%)
    Jul 20, 2016 280.91 284.44 279.40 283.64 0 +2.33(+0.83%)
    Jul 19, 2016 280.66 282.62 280.17 281.31 0 +0.19(+0.07%)
    Jul 18, 2016 279.25 281.94 277.91 281.13 0 +0.78(+0.28%)
    Jul 15, 2016 281.85 282.66 279.38 280.35 0 +0.63(+0.22%)
    Jul 14, 2016 282.17 282.61 279.18 279.72 0 +0.29(+0.11%)
    Jul 13, 2016 280.83 282.56 277.51 279.42 0 -0.88(-0.31%)
    Jul 12, 2016 279.13 282.13 277.95 280.30 0 +3.86(+1.40%)
    Jul 11, 2016 279.74 280.33 276.07 276.44 0 -2.44(-0.87%)
    Jul 08, 2016 278.88 279.24 275.92 278.88 0 +2.73(+0.99%)
    Jul 07, 2016 278.15 280.48 273.83 276.15 0 -1.00(-0.36%)
    Jul 06, 2016 277.15 277.15 277.15 277.15 0 +1.15(+0.42%)
    Jul 05, 2016 275.12 279.05 270.80 276.00 0 -27.96(-9.20%)
    Jul 01, 2016 303.96 303.96 303.96 303.96 0 +2.27(+0.75%)
    Jun 30, 2016 297.98 301.83 297.63 301.69 0 +4.18(+1.41%)
    Jun 29, 2016 295.32 300.24 294.93 297.51 0 +4.93(+1.69%)
    Jun 28, 2016 290.65 292.94 288.65 292.58 0 +4.44(+1.54%)
    Jun 27, 2016 289.01 290.76 286.14 288.14 0 -4.50(-1.54%)
    Jun 24, 2016 291.81 297.26 290.71 292.64 0 -9.17(-3.04%)
    Jun 23, 2016 299.75 301.83 298.63 301.80 0 +4.67(+1.57%)
    Jun 22, 2016 299.15 299.84 296.85 297.13 0 -0.67(-0.23%)
    Jun 21, 2016 295.71 299.21 294.36 297.80 0 +2.33(+0.79%)
    Jun 20, 2016 298.38 299.95 295.14 295.47 0 +1.29(+0.44%)
    Jun 17, 2016 294.27 296.49 291.10 294.19 0 +1.03(+0.35%)
    Jun 16, 2016 291.23 293.70 288.26 293.15 0 -0.09(-0.03%)
    Jun 15, 2016 294.82 296.58 292.86 293.24 0 -1.90(-0.64%)
    Jun 14, 2016 293.64 296.33 291.81 295.14 0 +0.29(+0.10%)
    Jun 13, 2016 296.83 299.56 294.61 294.85 0 -3.39(-1.14%)
    Jun 10, 2016 298.66 301.17 297.38 298.24 0 -4.49(-1.48%)
    Jun 09, 2016 301.09 303.24 300.42 302.73 0 -1.59(-0.52%)
    Jun 08, 2016 303.08 305.84 301.35 304.32 0 +2.48(+0.82%)
    Jun 07, 2016 300.02 302.99 299.40 301.84 0 +2.76(+0.92%)
    Jun 06, 2016 292.67 299.94 291.76 299.08 0 +8.50(+2.93%)
    Jun 03, 2016 290.58 291.85 288.05 290.58 0 +0.16(+0.05%)
    Jun 02, 2016 289.81 291.15 287.47 290.42 0 -0.89(-0.31%)
    Jun 01, 2016 291.09 292.68 287.89 291.31 0 -0.47(-0.16%)
    May 31, 2016 293.64 295.14 289.97 291.79 0 -2.52(-0.85%)
    May 27, 2016 294.30 294.30 294.30 294.30 0 -1.89(-0.64%)
    May 26, 2016 297.75 299.51 295.39 296.19 0 -0.43(-0.14%)
    May 25, 2016 292.63 297.82 291.97 296.62 0 +4.75(+1.63%)
    May 24, 2016 290.34 293.23 289.11 291.87 0 +2.82(+0.98%)
    May 23, 2016 289.64 290.86 286.67 289.05 0 +0.18(+0.06%)
    May 20, 2016 287.85 290.03 286.20 288.87 0 +2.64(+0.92%)
    May 19, 2016 282.30 286.90 280.04 286.22 0 +1.92(+0.67%)
    May 18, 2016 287.21 288.35 282.23 284.31 0 -4.11(-1.42%)
    May 17, 2016 287.67 290.39 286.19 288.41 0 +1.30(+0.45%)
    May 16, 2016 284.42 288.47 283.27 287.11 0 +4.98(+1.77%)
    May 13, 2016 285.38 287.61 281.68 282.13 0 -4.61(-1.61%)
    May 12, 2016 286.97 288.77 284.71 286.74 0 +0.90(+0.32%)
    May 11, 2016 286.76 289.25 284.83 285.84 0 -1.54(-0.54%)
    May 10, 2016 284.35 288.07 283.41 287.38 0 +4.79(+1.70%)
    May 09, 2016 284.17 286.41 281.00 282.59 0 -5.29(-1.84%)
    May 06, 2016 286.37 289.98 284.92 287.88 0 +0.64(+0.22%)
    May 05, 2016 290.88 291.52 285.77 287.24 0 -0.74(-0.26%)
    May 04, 2016 290.73 293.38 285.88 287.98 0 -4.27(-1.46%)
    May 03, 2016 294.72 295.29 290.00 292.25 0 -5.48(-1.84%)
    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.