Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

The Travel Weekly Stock Index (CIX: TWS )

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 (%)
Oct 31, 2018 2348 2373 2324 2337 0 +17.35(+0.75%)
Oct 30, 2018 2283 2324 2264 2320 0 +37.18(+1.63%)
Oct 29, 2018 2329 2343 2256 2283 0 -20.02(-0.87%)
Oct 26, 2018 2311 2342 2271 2303 0 +7.94(+0.35%)
Oct 24, 2018 2387 2395 2288 2295 0 -98.47(-4.11%)
Oct 23, 2018 2373 2404 2337 2393 0 -14.46(-0.60%)
Oct 22, 2018 2431 2444 2396 2408 0 -17.58(-0.72%)
Oct 19, 2018 2414 2449 2397 2425 0 +22.15(+0.92%)
Oct 18, 2018 2440 2447 2394 2403 0 -40.54(-1.66%)
Oct 17, 2018 2442 2465 2417 2444 0 +10.85(+0.45%)
Oct 16, 2018 2397 2438 2385 2433 0 +52.19(+2.19%)
Oct 15, 2018 2373 2405 2362 2381 0 +0.17(+0.01%)
Oct 12, 2018 2389 2406 2351 2380 0 +30.16(+1.28%)
Oct 11, 2018 2377 2402 2334 2350 0 -24.97(-1.05%)
Oct 10, 2018 2448 2454 2372 2375 0 -74.08(-3.02%)
Oct 09, 2018 2454 2475 2433 2449 0 -5.31(-0.22%)
Oct 08, 2018 2445 2467 2422 2455 0 +1.07(+0.04%)
Oct 05, 2018 2483 2496 2441 2454 0 -27.85(-1.12%)
Oct 04, 2018 2506 2515 2462 2481 0 -27.14(-1.08%)
Oct 03, 2018 2520 2535 2499 2509 0 +0.34(+0.01%)
Oct 02, 2018 2504 2528 2484 2508 0 -5.94(-0.24%)
Oct 01, 2018 2538 2553 2502 2514 0 -15.69(-0.62%)
Sep 28, 2018 2528 2552 2511 2530 0 -5.38(-0.21%)
Sep 27, 2018 2516 2549 2505 2535 0 +3.16(+0.12%)
Sep 26, 2018 2534 2562 2518 2532 0 +4.78(+0.19%)
Sep 25, 2018 2531 2546 2511 2527 0 +2.39(+0.09%)
Sep 24, 2018 2538 2548 2505 2525 0 -9.36(-0.37%)
Sep 21, 2018 2547 2562 2525 2534 0 -3.89(-0.15%)
Sep 20, 2018 2532 2552 2516 2538 0 +20.91(+0.83%)
Sep 19, 2018 2512 2530 2504 2517 0 +11.17(+0.45%)
Sep 18, 2018 2497 2515 2477 2506 0 +5.46(+0.22%)
Sep 17, 2018 2506 2520 2488 2501 0 -0.40(-0.02%)
Sep 14, 2018 2506 2527 2483 2501 0 +3.31(+0.13%)
Sep 13, 2018 2480 2511 2473 2498 0 +21.32(+0.86%)
Sep 12, 2018 2473 2495 2457 2476 0 -2.57(-0.10%)
Sep 11, 2018 2471 2492 2456 2479 0 -4.75(-0.19%)
Sep 10, 2018 2479 2501 2466 2484 0 +13.40(+0.54%)
Sep 07, 2018 2453 2484 2444 2470 0 +12.07(+0.49%)
Sep 06, 2018 2473 2485 2438 2458 0 -13.56(-0.55%)
Sep 05, 2018 2497 2507 2460 2472 0 -29.86(-1.19%)
Sep 04, 2018 2509 2524 2484 2502 0 -8.93(-0.36%)
Aug 31, 2018 2511 2511 2511 2511 0 +1.57(+0.06%)
Aug 30, 2018 2518 2526 2500 2509 0 -14.61(-0.58%)
Aug 29, 2018 2521 2537 2504 2524 0 +5.92(+0.24%)
Aug 28, 2018 2515 2528 2499 2518 0 +7.70(+0.31%)
Aug 27, 2018 2505 2526 2496 2510 0 +20.51(+0.82%)
Aug 24, 2018 2482 2503 2474 2489 0 +5.87(+0.24%)
Aug 23, 2018 2486 2499 2474 2484 0 -6.04(-0.24%)
Aug 22, 2018 2495 2509 2479 2490 0 -8.86(-0.35%)
Aug 21, 2018 2490 2515 2482 2499 0 +13.28(+0.53%)
Aug 20, 2018 2474 2502 2460 2485 0 +19.01(+0.77%)
Aug 17, 2018 2452 2474 2441 2466 0 +12.30(+0.50%)
Aug 16, 2018 2457 2476 2442 2454 0 +8.69(+0.36%)
Aug 15, 2018 2441 2461 2417 2445 0 -10.92(-0.44%)
Aug 14, 2018 2448 2470 2437 2456 0 +11.69(+0.48%)
Aug 13, 2018 2454 2467 2433 2444 0 -10.48(-0.43%)
Aug 10, 2018 2467 2476 2441 2455 0 -24.06(-0.97%)
Aug 09, 2018 2477 2498 2462 2479 0 +6.12(+0.25%)
Aug 08, 2018 2491 2510 2463 2473 0 -17.13(-0.69%)
Aug 07, 2018 2490 2514 2479 2490 0 +5.31(+0.21%)
Aug 06, 2018 2466 2496 2453 2485 0 +19.88(+0.81%)
Aug 03, 2018 2455 2475 2439 2465 0 +15.08(+0.62%)
Aug 02, 2018 2421 2462 2399 2450 0 +5.17(+0.21%)
Aug 01, 2018 2485 2495 2434 2445 0 -36.89(-1.49%)
Jul 31, 2018 2466 2501 2454 2481 0 +20.43(+0.83%)
Jul 30, 2018 2474 2493 2448 2461 0 -23.07(-0.93%)
Jul 27, 2018 2492 2516 2460 2484 0 -2.19(-0.09%)
Jul 26, 2018 2458 2510 2439 2486 0 +24.06(+0.98%)
Jul 25, 2018 2444 2470 2427 2462 0 +17.01(+0.70%)
Jul 24, 2018 2472 2485 2435 2445 0 -17.00(-0.69%)
Jul 23, 2018 2456 2472 2440 2462 0 +1.37(+0.06%)
Jul 20, 2018 2470 2483 2450 2461 0 -11.85(-0.48%)
Jul 19, 2018 2469 2504 2454 2473 0 -4.89(-0.20%)
Jul 18, 2018 2460 2493 2446 2478 0 +34.94(+1.43%)
Jul 17, 2018 2432 2467 2427 2443 0 +7.13(+0.29%)
Jul 16, 2018 2432 2445 2412 2436 0 +5.47(+0.23%)
Jul 13, 2018 2413 2440 2398 2430 0 +13.96(+0.58%)
Jul 12, 2018 2412 2431 2391 2416 0 +19.30(+0.81%)
Jul 11, 2018 2378 2418 2361 2397 0 -3.28(-0.14%)
Jul 10, 2018 2395 2411 2371 2400 0 +6.30(+0.26%)
Jul 09, 2018 2377 2401 2363 2394 0 +32.88(+1.39%)
Jul 06, 2018 2349 2369 2338 2361 0 +7.73(+0.33%)
Jul 05, 2018 2344 2359 2328 2353 0 +24.91(+1.07%)
Jul 03, 2018 2328 2328 2328 2328 0 -22.75(-0.97%)
Jul 02, 2018 2334 2364 2314 2351 0 -11.99(-0.51%)
Jun 29, 2018 2364 2389 2353 2363 0 +11.76(+0.50%)
Jun 28, 2018 2352 2367 2330 2351 0 +0.01(+0.00%)
Jun 27, 2018 2389 2408 2346 2351 0 -32.18(-1.35%)
Jun 26, 2018 2383 2401 2364 2383 0 +4.82(+0.20%)
Jun 25, 2018 2415 2433 2352 2379 0 -57.22(-2.35%)
Jun 22, 2018 2443 2462 2424 2436 0 -1.22(-0.05%)
Jun 21, 2018 2447 2463 2424 2437 0 -13.48(-0.55%)
Jun 20, 2018 2457 2478 2434 2451 0 +9.02(+0.37%)
Jun 19, 2018 2449 2469 2428 2441 0 -37.28(-1.50%)
Jun 18, 2018 2461 2486 2449 2479 0 -9.34(-0.38%)
Jun 15, 2018 2488 2501 2473 2488 0 +0.52(+0.02%)
Jun 14, 2018 2472 2510 2460 2488 0 +27.73(+1.13%)
Jun 13, 2018 2443 2487 2424 2460 0 +11.77(+0.48%)
Jun 12, 2018 2449 2469 2430 2448 0 +6.42(+0.26%)
Jun 11, 2018 2429 2460 2423 2442 0 +18.58(+0.77%)
Jun 08, 2018 2411 2436 2392 2423 0 +7.97(+0.33%)
Jun 07, 2018 2423 2440 2400 2415 0 -4.89(-0.20%)
Jun 06, 2018 2382 2423 2368 2420 0 +31.55(+1.32%)
Jun 05, 2018 2401 2414 2376 2388 0 -26.84(-1.11%)
Jun 04, 2018 2412 2430 2395 2415 0 +12.10(+0.50%)
Jun 01, 2018 2401 2421 2384 2403 0 -18.61(-0.77%)
May 31, 2018 2434 2447 2408 2422 0 -12.52(-0.51%)
May 30, 2018 2434 2448 2412 2434 0 +15.73(+0.65%)
May 29, 2018 2445 2463 2403 2419 0 -53.06(-2.15%)
May 25, 2018 2472 2472 2472 2472 0 +13.34(+0.54%)
May 24, 2018 2455 2472 2433 2458 0 +1.87(+0.08%)
May 23, 2018 2455 2467 2433 2456 0 -14.16(-0.57%)
May 22, 2018 2484 2502 2463 2471 0 -6.95(-0.28%)
May 21, 2018 2475 2496 2463 2478 0 +16.63(+0.68%)
May 18, 2018 2467 2479 2450 2461 0 -6.73(-0.27%)
May 17, 2018 2482 2498 2456 2468 0 -13.00(-0.52%)
May 16, 2018 2450 2493 2446 2481 0 +30.86(+1.26%)
May 15, 2018 2445 2463 2427 2450 0 +0.74(+0.03%)
May 14, 2018 2457 2477 2434 2449 0 -3.15(-0.13%)
May 11, 2018 2453 2470 2434 2452 0 +1.27(+0.05%)
May 10, 2018 2429 2464 2420 2451 0 +27.42(+1.13%)
May 09, 2018 2432 2451 2395 2424 0 -5.57(-0.23%)
May 08, 2018 2415 2452 2405 2429 0 +6.92(+0.29%)
May 07, 2018 2432 2441 2406 2422 0 +0.95(+0.04%)
May 04, 2018 2379 2434 2371 2421 0 +33.22(+1.39%)
May 03, 2018 2390 2400 2351 2388 0 -9.84(-0.41%)
May 02, 2018 2418 2439 2390 2398 0 -23.72(-0.98%)
May 01, 2018 2411 2430 2386 2422 0 +13.51(+0.56%)
Apr 30, 2018 2430 2449 2402 2408 0 -7.32(-0.30%)
Apr 27, 2018 2424 2442 2400 2415 0 -8.78(-0.36%)
Apr 26, 2018 2445 2464 2399 2424 0 -25.31(-1.03%)
Apr 25, 2018 2441 2469 2409 2449 0 +2.47(+0.10%)
Apr 24, 2018 2484 2494 2426 2447 0 -25.17(-1.02%)
Apr 23, 2018 2476 2494 2451 2472 0 +3.29(+0.13%)
Apr 20, 2018 2475 2493 2454 2469 0 -4.54(-0.18%)
Apr 19, 2018 2473 2496 2448 2473 0 +14.60(+0.59%)
Apr 18, 2018 2451 2485 2435 2459 0 +20.40(+0.84%)
Apr 17, 2018 2433 2459 2414 2438 0 +25.70(+1.07%)
Apr 16, 2018 2404 2430 2389 2413 0 +23.31(+0.98%)
Apr 13, 2018 2418 2431 2378 2389 0 -10.35(-0.43%)
Apr 12, 2018 2389 2423 2368 2400 0 +28.71(+1.21%)
Apr 11, 2018 2376 2405 2361 2371 0 -17.00(-0.71%)
Apr 10, 2018 2409 2421 2364 2388 0 +9.60(+0.40%)
Apr 09, 2018 2397 2421 2372 2378 0 -3.48(-0.15%)
Apr 06, 2018 2422 2436 2360 2382 0 -55.13(-2.26%)
Apr 05, 2018 2430 2456 2413 2437 0 +21.23(+0.88%)
Apr 04, 2018 2360 2421 2347 2416 0 +22.57(+0.94%)
Apr 03, 2018 2378 2403 2352 2393 0 +29.56(+1.25%)
Apr 02, 2018 2425 2440 2337 2364 0 -61.47(-2.53%)
Mar 29, 2018 2425 2425 2425 2425 0 +39.09(+1.64%)
Mar 28, 2018 2405 2423 2371 2386 0 -16.18(-0.67%)
Mar 27, 2018 2435 2456 2388 2402 0 -22.02(-0.91%)
Mar 26, 2018 2403 2433 2382 2424 0 +51.22(+2.16%)
Mar 23, 2018 2428 2441 2369 2373 0 -46.15(-1.91%)
Mar 22, 2018 2459 2475 2415 2419 0 -52.68(-2.13%)
Mar 21, 2018 2476 2503 2454 2472 0 -21.99(-0.88%)
Mar 20, 2018 2493 2513 2480 2494 0 +7.00(+0.28%)
Mar 19, 2018 2500 2511 2467 2487 0 -17.74(-0.71%)
Mar 16, 2018 2502 2526 2490 2505 0 +6.27(+0.25%)
Mar 15, 2018 2507 2522 2487 2498 0 -2.02(-0.08%)
Mar 14, 2018 2522 2533 2487 2500 0 -11.92(-0.47%)
Mar 13, 2018 2535 2544 2502 2512 0 -23.02(-0.91%)
Mar 12, 2018 2546 2562 2521 2535 0 -7.46(-0.29%)
Mar 09, 2018 2522 2550 2499 2543 0 +39.83(+1.59%)
Mar 08, 2018 2483 2517 2470 2503 0 +38.81(+1.58%)
Mar 07, 2018 2464 2468 2448 2464 0 -8.44(-0.34%)
Mar 06, 2018 2461 2481 2441 2473 0 +23.00(+0.94%)
Mar 05, 2018 2435 2465 2417 2450 0 +5.17(+0.21%)
Mar 02, 2018 2424 2452 2399 2444 0 +5.09(+0.21%)
Mar 01, 2018 2468 2488 2423 2439 0 -29.19(-1.18%)
Feb 28, 2018 2497 2511 2462 2468 0 -18.96(-0.76%)
Feb 27, 2018 2535 2541 2486 2487 0 -55.61(-2.19%)
Feb 26, 2018 2527 2556 2512 2543 0 +30.94(+1.23%)
Feb 23, 2018 2491 2515 2477 2512 0 +37.36(+1.51%)
Feb 22, 2018 2492 2501 2467 2475 0 -16.84(-0.68%)
Feb 21, 2018 2494 2535 2482 2492 0 -2.17(-0.09%)
Feb 20, 2018 2483 2518 2472 2494 0 -0.87(-0.03%)
Feb 16, 2018 2495 2495 2495 2495 0 +6.14(+0.25%)
Feb 15, 2018 2489 2504 2463 2488 0 +16.60(+0.67%)
Feb 14, 2018 2435 2482 2418 2472 0 +29.67(+1.21%)
Feb 13, 2018 2417 2449 2404 2442 0 +16.05(+0.66%)
Feb 12, 2018 2412 2451 2382 2426 0 +36.01(+1.51%)
Feb 09, 2018 2389 2424 2310 2390 0 +15.12(+0.64%)
Feb 08, 2018 2473 2485 2372 2375 0 -98.26(-3.97%)
Feb 07, 2018 2479 2516 2451 2473 0 +0.94(+0.04%)
Feb 06, 2018 2410 2481 2372 2472 0 +21.18(+0.86%)
Feb 05, 2018 2490 2521 2409 2451 0 -63.20(-2.51%)
Feb 02, 2018 2564 2577 2512 2514 0 -66.88(-2.59%)
Feb 01, 2018 2564 2599 2544 2581 0 +12.35(+0.48%)
Jan 31, 2018 2584 2603 2553 2569 0 -8.14(-0.32%)
Jan 30, 2018 2580 2605 2563 2577 0 -14.50(-0.56%)
Jan 29, 2018 2584 2617 2564 2592 0 -1.89(-0.07%)
Jan 26, 2018 2592 2614 2564 2593 0 +12.29(+0.48%)
Jan 25, 2018 2606 2621 2565 2581 0 -23.21(-0.89%)
Jan 24, 2018 2604 2634 2577 2604 0 -14.45(-0.55%)
Jan 23, 2018 2609 2638 2595 2619 0 +7.53(+0.29%)
Jan 22, 2018 2594 2619 2576 2611 0 +19.44(+0.75%)
Jan 19, 2018 2590 2609 2565 2592 0 +2.75(+0.11%)
Jan 18, 2018 2608 2619 2579 2589 0 -19.46(-0.75%)
Jan 17, 2018 2593 2621 2576 2609 0 +29.12(+1.13%)
Jan 16, 2018 2613 2629 2569 2579 0 -12.34(-0.48%)
Jan 12, 2018 2592 2592 2592 2592 0 +27.34(+1.07%)
Jan 11, 2018 2540 2575 2522 2564 0 +39.63(+1.57%)
Jan 10, 2018 2514 2531 2508 2525 0 +14.30(+0.57%)
Jan 09, 2018 2509 2532 2496 2511 0 +10.29(+0.41%)
Jan 08, 2018 2509 2527 2483 2500 0 -12.63(-0.50%)
Jan 05, 2018 2527 2533 2498 2513 0 -4.38(-0.17%)
Jan 04, 2018 2530 2541 2499 2517 0 -1.29(-0.05%)
Jan 03, 2018 2516 2538 2491 2519 0 +7.24(+0.29%)
Jan 02, 2018 2491 2520 2472 2511 0 +34.17(+1.38%)
Dec 29, 2017 2477 2477 2477 2477 0 -14.88(-0.60%)
Dec 28, 2017 2495 2501 2478 2492 0 +1.65(+0.07%)
Dec 27, 2017 2488 2499 2476 2490 0 +7.88(+0.32%)
Dec 26, 2017 2486 2501 2472 2482 0 -6.53(-0.26%)
Dec 22, 2017 2497 2505 2481 2489 0 -8.49(-0.34%)
Dec 21, 2017 2505 2525 2487 2497 0 -1.66(-0.07%)
Dec 20, 2017 2519 2532 2490 2499 0 -14.07(-0.56%)
Dec 19, 2017 2517 2533 2497 2513 0 +6.30(+0.25%)
Dec 18, 2017 2502 2526 2483 2507 0 +21.21(+0.85%)
Dec 15, 2017 2479 2499 2463 2486 0 +21.85(+0.89%)
Dec 14, 2017 2451 2489 2436 2464 0 +19.63(+0.80%)
Dec 13, 2017 2455 2464 2429 2444 0 -2.23(-0.09%)
Dec 12, 2017 2450 2467 2435 2446 0 -5.76(-0.23%)
Dec 11, 2017 2439 2463 2428 2452 0 +21.69(+0.89%)
Dec 08, 2017 2433 2452 2421 2431 0 +1.64(+0.07%)
Dec 07, 2017 2413 2439 2394 2429 0 +15.58(+0.65%)
Dec 06, 2017 2428 2443 2404 2413 0 -18.93(-0.78%)
Dec 05, 2017 2455 2471 2422 2432 0 -24.78(-1.01%)
Dec 04, 2017 2444 2491 2427 2457 0 +39.89(+1.65%)
Dec 01, 2017 2414 2438 2396 2417 0 -1.38(-0.06%)
Nov 30, 2017 2404 2436 2386 2418 0 +17.41(+0.73%)
Nov 29, 2017 2384 2426 2366 2401 0 +21.10(+0.89%)
Nov 28, 2017 2362 2392 2351 2380 0 +17.07(+0.72%)
Nov 27, 2017 2366 2378 2353 2363 0 -3.31(-0.14%)
Nov 24, 2017 2370 2376 2359 2366 0 -1.82(-0.08%)
Nov 22, 2017 2377 2384 2361 2368 0 -7.91(-0.33%)
Nov 21, 2017 2366 2382 2359 2376 0 +18.38(+0.78%)
Nov 20, 2017 2359 2371 2346 2358 0 +2.09(+0.09%)
Nov 17, 2017 2347 2365 2337 2355 0 +1.60(+0.07%)
Nov 16, 2017 2347 2365 2335 2354 0 +14.06(+0.60%)
Nov 15, 2017 2329 2350 2309 2340 0 +1.27(+0.05%)
Nov 14, 2017 2336 2352 2317 2339 0 -6.48(-0.28%)
Nov 13, 2017 2326 2354 2319 2345 0 +7.08(+0.30%)
Nov 10, 2017 2342 2361 2320 2338 0 +6.61(+0.28%)
Nov 09, 2017 2316 2354 2300 2331 0 +1.93(+0.08%)
Nov 08, 2017 2327 2346 2304 2329 0 +3.25(+0.14%)
Nov 07, 2017 2359 2378 2314 2326 0 -43.34(-1.83%)
Nov 06, 2017 2345 2387 2340 2370 0 +20.67(+0.88%)
Nov 03, 2017 2340 2360 2327 2349 0 +10.28(+0.44%)
Nov 02, 2017 2340 2354 2323 2339 0 -1.59(-0.07%)
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.