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 (%)
Feb 28, 2017 2199 2215 2187 2196 0 +8.99(+0.41%)
Feb 27, 2017 2179 2192 2168 2187 0 +5.86(+0.27%)
Feb 24, 2017 2167 2185 2155 2182 0 +7.92(+0.36%)
Feb 23, 2017 2192 2202 2168 2174 0 -10.87(-0.50%)
Feb 22, 2017 2181 2191 2169 2185 0 -2.31(-0.11%)
Feb 21, 2017 2185 2197 2174 2187 0 +3.32(+0.15%)
Feb 17, 2017 2184 2184 2184 2184 0 -5.30(-0.24%)
Feb 16, 2017 2195 2205 2175 2189 0 -8.39(-0.38%)
Feb 15, 2017 2184 2210 2171 2197 0 +19.16(+0.88%)
Feb 14, 2017 2180 2189 2161 2178 0 +0.60(+0.03%)
Feb 13, 2017 2168 2187 2161 2177 0 +14.07(+0.65%)
Feb 10, 2017 2163 2175 2149 2163 0 +4.40(+0.20%)
Feb 09, 2017 2138 2166 2135 2159 0 +21.32(+1.00%)
Feb 08, 2017 2137 2157 2124 2138 0 +3.50(+0.16%)
Feb 07, 2017 2144 2152 2126 2134 0 -5.65(-0.26%)
Feb 06, 2017 2140 2153 2128 2140 0 -0.33(-0.02%)
Feb 03, 2017 2138 2154 2128 2140 0 +9.86(+0.46%)
Feb 02, 2017 2126 2144 2117 2130 0 -3.96(-0.19%)
Feb 01, 2017 2134 2152 2122 2134 0 +4.25(+0.20%)
Jan 31, 2017 2140 2146 2113 2130 0 -15.45(-0.72%)
Jan 30, 2017 2145 2158 2118 2145 0 -4.93(-0.23%)
Jan 27, 2017 2152 2168 2132 2150 0 +4.99(+0.23%)
Jan 26, 2017 2142 2169 2127 2145 0 +11.87(+0.56%)
Jan 25, 2017 2130 2146 2117 2134 0 +12.77(+0.60%)
Jan 24, 2017 2106 2128 2099 2121 0 +19.04(+0.91%)
Jan 23, 2017 2110 2122 2089 2102 0 -13.27(-0.63%)
Jan 20, 2017 2108 2126 2098 2115 0 +8.30(+0.39%)
Jan 19, 2017 2117 2128 2100 2107 0 -10.85(-0.51%)
Jan 18, 2017 2105 2126 2091 2118 0 +7.99(+0.38%)
Jan 17, 2017 2116 2133 2100 2110 0 -7.41(-0.35%)
Jan 13, 2017 2117 2117 2117 2117 0 +5.09(+0.24%)
Jan 12, 2017 2122 2135 2091 2112 0 -21.73(-1.02%)
Jan 11, 2017 2130 2148 2113 2134 0 +9.87(+0.46%)
Jan 10, 2017 2108 2142 2098 2124 0 +20.27(+0.96%)
Jan 09, 2017 2103 2120 2093 2103 0 +0.34(+0.02%)
Jan 06, 2017 2094 2116 2080 2103 0 +12.48(+0.60%)
Jan 05, 2017 2095 2111 2077 2091 0 -6.79(-0.32%)
Jan 04, 2017 2078 2105 2071 2097 0 +27.92(+1.35%)
Jan 03, 2017 2067 2090 2050 2070 0 +19.92(+0.97%)
Dec 30, 2016 2050 2050 2050 2050 0 -8.33(-0.40%)
Dec 29, 2016 2058 2070 2047 2058 0 -0.95(-0.05%)
Dec 28, 2016 2078 2085 2054 2059 0 -19.31(-0.93%)
Dec 27, 2016 2078 2091 2071 2078 0 +0.85(+0.04%)
Dec 23, 2016 2077 2077 2077 2077 0 +4.22(+0.20%)
Dec 22, 2016 2086 2093 2062 2073 0 -19.17(-0.92%)
Dec 21, 2016 2081 2101 2072 2092 0 +4.55(+0.22%)
Dec 20, 2016 2083 2103 2069 2088 0 +12.96(+0.62%)
Dec 19, 2016 2081 2096 2064 2075 0 +0.22(+0.01%)
Dec 16, 2016 2091 2101 2065 2075 0 -8.22(-0.39%)
Dec 15, 2016 2082 2116 2068 2083 0 +4.02(+0.19%)
Dec 14, 2016 2079 2106 2065 2079 0 -1.18(-0.06%)
Dec 13, 2016 2084 2101 2070 2080 0 +6.41(+0.31%)
Dec 12, 2016 2091 2097 2061 2074 0 -23.34(-1.11%)
Dec 09, 2016 2097 2120 2075 2097 0 +20.39(+0.98%)
Dec 08, 2016 2089 2116 2045 2076 0 -11.20(-0.54%)
Dec 07, 2016 2049 2093 2041 2088 0 +38.20(+1.86%)
Dec 06, 2016 2033 2055 2025 2049 0 +25.96(+1.28%)
Dec 05, 2016 2022 2044 2006 2024 0 +15.61(+0.78%)
Dec 02, 2016 2010 2027 1995 2008 0 -2.82(-0.14%)
Dec 01, 2016 2017 2034 1991 2011 0 -9.12(-0.45%)
Nov 30, 2016 2026 2045 2004 2020 0 -13.10(-0.64%)
Nov 29, 2016 2032 2046 2020 2033 0 +3.92(+0.19%)
Nov 28, 2016 2031 2045 2017 2029 0 -8.71(-0.43%)
Nov 25, 2016 2034 2045 2025 2038 0 +6.87(+0.34%)
Nov 23, 2016 2031 2031 2031 2031 0 +9.09(+0.45%)
Nov 22, 2016 2014 2029 2003 2022 0 +9.66(+0.48%)
Nov 21, 2016 2011 2026 1996 2012 0 +8.12(+0.41%)
Nov 18, 2016 2008 2022 1993 2004 0 -4.62(-0.23%)
Nov 17, 2016 1988 2017 1980 2009 0 +20.36(+1.02%)
Nov 16, 2016 1984 2002 1971 1988 0 +1.15(+0.06%)
Nov 15, 2016 1985 2004 1962 1987 0 +14.10(+0.71%)
Nov 14, 2016 1958 1991 1940 1973 0 +15.32(+0.78%)
Nov 11, 2016 1950 1971 1928 1958 0 +15.95(+0.82%)
Nov 10, 2016 1946 1973 1920 1942 0 +6.43(+0.33%)
Nov 09, 2016 1893 1942 1884 1935 0 +13.28(+0.69%)
Nov 08, 2016 1901 1931 1889 1922 0 +27.74(+1.46%)
Nov 07, 2016 1880 1904 1864 1894 0 +42.65(+2.30%)
Nov 04, 2016 1852 1875 1838 1852 0 +5.74(+0.31%)
Nov 03, 2016 1848 1869 1834 1846 0 +2.21(+0.12%)
Nov 02, 2016 1853 1866 1836 1844 0 -15.30(-0.82%)
Nov 01, 2016 1868 1880 1843 1859 0 -3.98(-0.21%)
Oct 31, 2016 1865 1876 1848 1863 0 +3.87(+0.21%)
Oct 28, 2016 1853 1875 1843 1859 0 +11.55(+0.63%)
Oct 27, 2016 1853 1865 1830 1848 0 -0.62(-0.03%)
Oct 26, 2016 1836 1866 1822 1848 0 -9.10(-0.49%)
Oct 25, 2016 1859 1874 1849 1857 0 -7.57(-0.41%)
Oct 24, 2016 1869 1882 1856 1865 0 +6.17(+0.33%)
Oct 21, 2016 1846 1873 1832 1859 0 +1.11(+0.06%)
Oct 20, 2016 1846 1868 1835 1858 0 +23.75(+1.30%)
Oct 19, 2016 1813 1841 1806 1834 0 +23.06(+1.27%)
Oct 18, 2016 1814 1828 1802 1811 0 +10.69(+0.59%)
Oct 17, 2016 1803 1820 1790 1800 0 -8.16(-0.45%)
Oct 14, 2016 1826 1834 1801 1808 0 -5.87(-0.32%)
Oct 13, 2016 1799 1822 1780 1814 0 -0.13(-0.01%)
Oct 12, 2016 1819 1829 1807 1814 0 -4.32(-0.24%)
Oct 11, 2016 1838 1844 1811 1819 0 -18.19(-0.99%)
Oct 10, 2016 1831 1850 1825 1837 0 +10.81(+0.59%)
Oct 07, 2016 1830 1831 1819 1826 0 -16.48(-0.89%)
Oct 06, 2016 1848 1859 1832 1842 0 -8.21(-0.44%)
Oct 05, 2016 1849 1863 1842 1851 0 +3.44(+0.19%)
Oct 04, 2016 1858 1868 1839 1847 0 +0.78(+0.04%)
Oct 03, 2016 1837 1855 1828 1846 0 +9.92(+0.54%)
Sep 30, 2016 1827 1849 1818 1836 0 +15.85(+0.87%)
Sep 29, 2016 1826 1847 1810 1821 0 -7.39(-0.40%)
Sep 28, 2016 1824 1838 1811 1828 0 +7.20(+0.40%)
Sep 27, 2016 1805 1829 1798 1821 0 +18.83(+1.04%)
Sep 26, 2016 1817 1825 1790 1802 0 -23.77(-1.30%)
Sep 23, 2016 1822 1836 1809 1826 0 -4.25(-0.23%)
Sep 22, 2016 1820 1841 1814 1830 0 +16.70(+0.92%)
Sep 21, 2016 1813 1823 1793 1813 0 +3.76(+0.21%)
Sep 20, 2016 1811 1827 1799 1810 0 +2.72(+0.15%)
Sep 19, 2016 1818 1830 1798 1807 0 -4.44(-0.25%)
Sep 16, 2016 1812 1821 1798 1811 0 -6.54(-0.36%)
Sep 15, 2016 1804 1824 1792 1818 0 +12.68(+0.70%)
Sep 14, 2016 1806 1820 1790 1805 0 +1.70(+0.09%)
Sep 13, 2016 1814 1827 1793 1803 0 -21.97(-1.20%)
Sep 12, 2016 1782 1831 1775 1825 0 +29.63(+1.65%)
Sep 09, 2016 1823 1832 1792 1796 0 -37.14(-2.03%)
Sep 08, 2016 1829 1842 1819 1833 0 +4.72(+0.26%)
Sep 07, 2016 1815 1837 1807 1828 0 +16.03(+0.88%)
Sep 06, 2016 1812 1822 1797 1812 0 +0.16(+0.01%)
Sep 02, 2016 1812 1812 1812 1812 0 -1.80(-0.10%)
Sep 01, 2016 1813 1828 1797 1814 0 +11.50(+0.64%)
Aug 31, 2016 1807 1815 1789 1802 0 -6.86(-0.38%)
Aug 30, 2016 1804 1821 1797 1809 0 +6.44(+0.36%)
Aug 29, 2016 1798 1812 1791 1803 0 +6.09(+0.34%)
Aug 26, 2016 1807 1816 1787 1797 0 -7.54(-0.42%)
Aug 25, 2016 1800 1812 1795 1804 0 -0.70(-0.04%)
Aug 24, 2016 1818 1827 1798 1805 0 -14.79(-0.81%)
Aug 23, 2016 1821 1833 1814 1820 0 +5.86(+0.32%)
Aug 22, 2016 1818 1823 1803 1814 0 -5.59(-0.31%)
Aug 19, 2016 1818 1829 1805 1819 0 -6.50(-0.36%)
Aug 18, 2016 1830 1836 1818 1826 0 -3.11(-0.17%)
Aug 17, 2016 1822 1832 1812 1829 0 +8.74(+0.48%)
Aug 16, 2016 1820 1830 1809 1820 0 -3.22(-0.18%)
Aug 15, 2016 1817 1833 1810 1823 0 +10.91(+0.60%)
Aug 12, 2016 1819 1826 1805 1813 0 -11.07(-0.61%)
Aug 11, 2016 1821 1836 1810 1824 0 +8.13(+0.45%)
Aug 10, 2016 1815 1835 1796 1816 0 +1.80(+0.10%)
Aug 09, 2016 1816 1832 1799 1814 0 -2.90(-0.16%)
Aug 08, 2016 1820 1833 1808 1817 0 +0.72(+0.04%)
Aug 05, 2016 1806 1826 1797 1816 0 +31.54(+1.77%)
Aug 04, 2016 1780 1796 1766 1784 0 +2.80(+0.16%)
Aug 03, 2016 1762 1790 1757 1782 0 +15.79(+0.89%)
Aug 02, 2016 1791 1799 1754 1766 0 -33.16(-1.84%)
Aug 01, 2016 1803 1811 1784 1799 0 -2.78(-0.15%)
Jul 29, 2016 1796 1819 1787 1802 0 -3.74(-0.21%)
Jul 28, 2016 1793 1813 1784 1805 0 +6.57(+0.37%)
Jul 27, 2016 1804 1814 1786 1799 0 -10.68(-0.59%)
Jul 26, 2016 1802 1818 1791 1810 0 +12.66(+0.70%)
Jul 25, 2016 1802 1810 1787 1797 0 -1.86(-0.10%)
Jul 22, 2016 1796 1807 1781 1799 0 +9.85(+0.55%)
Jul 21, 2016 1801 1815 1778 1789 0 -27.32(-1.50%)
Jul 20, 2016 1816 1831 1795 1816 0 +0.38(+0.02%)
Jul 19, 2016 1818 1826 1804 1816 0 -10.65(-0.58%)
Jul 18, 2016 1821 1837 1814 1826 0 +9.97(+0.55%)
Jul 15, 2016 1823 1830 1804 1817 0 -8.89(-0.49%)
Jul 14, 2016 1828 1841 1813 1825 0 +12.26(+0.68%)
Jul 13, 2016 1829 1837 1806 1813 0 -10.67(-0.59%)
Jul 12, 2016 1811 1836 1804 1824 0 +29.16(+1.62%)
Jul 11, 2016 1784 1805 1778 1795 0 +22.98(+1.30%)
Jul 08, 2016 1772 1779 1741 1772 0 +31.91(+1.83%)
Jul 07, 2016 1726 1749 1722 1740 0 +13.44(+0.78%)
Jul 06, 2016 1726 1726 1726 1726 0 +5.70(+0.33%)
Jul 05, 2016 1731 1737 1704 1721 0 -20.58(-1.18%)
Jul 01, 2016 1741 1741 1741 1741 0 +12.64(+0.73%)
Jun 30, 2016 1724 1738 1702 1729 0 +14.08(+0.82%)
Jun 29, 2016 1691 1724 1681 1714 0 +40.92(+2.45%)
Jun 28, 2016 1677 1693 1650 1674 0 +27.07(+1.64%)
Jun 27, 2016 1683 1690 1629 1646 0 -57.48(-3.37%)
Jun 24, 2016 1733 1763 1694 1704 0 -110.60(-6.10%)
Jun 23, 2016 1816 1827 1795 1815 0 +17.87(+0.99%)
Jun 22, 2016 1805 1817 1791 1797 0 -0.26(-0.01%)
Jun 21, 2016 1800 1809 1781 1797 0 +4.16(+0.23%)
Jun 20, 2016 1804 1826 1785 1793 0 +9.31(+0.52%)
Jun 17, 2016 1778 1794 1769 1784 0 +7.16(+0.40%)
Jun 16, 2016 1765 1786 1749 1776 0 -1.32(-0.07%)
Jun 15, 2016 1776 1799 1769 1778 0 +5.37(+0.30%)
Jun 14, 2016 1783 1801 1750 1772 0 -18.52(-1.03%)
Jun 13, 2016 1799 1824 1783 1791 0 -19.91(-1.10%)
Jun 10, 2016 1815 1824 1800 1811 0 -21.39(-1.17%)
Jun 09, 2016 1827 1840 1813 1832 0 -1.32(-0.07%)
Jun 08, 2016 1836 1850 1820 1833 0 +0.33(+0.02%)
Jun 07, 2016 1824 1850 1815 1833 0 +11.64(+0.64%)
Jun 06, 2016 1810 1828 1799 1821 0 +9.27(+0.51%)
Jun 03, 2016 1813 1822 1788 1812 0 -10.02(-0.55%)
Jun 02, 2016 1807 1828 1800 1822 0 +8.58(+0.47%)
Jun 01, 2016 1803 1820 1788 1814 0 +3.12(+0.17%)
May 31, 2016 1818 1826 1797 1811 0 -7.57(-0.42%)
May 27, 2016 1818 1818 1818 1818 0 +16.48(+0.91%)
May 26, 2016 1816 1823 1792 1802 0 -15.51(-0.85%)
May 25, 2016 1814 1834 1806 1817 0 +6.49(+0.36%)
May 24, 2016 1797 1819 1793 1811 0 +20.64(+1.15%)
May 23, 2016 1795 1809 1786 1790 0 -6.60(-0.37%)
May 20, 2016 1789 1808 1782 1797 0 +17.37(+0.98%)
May 19, 2016 1787 1796 1762 1779 0 -20.51(-1.14%)
May 18, 2016 1798 1821 1781 1800 0 -5.42(-0.30%)
May 17, 2016 1812 1834 1794 1805 0 -6.31(-0.35%)
May 16, 2016 1803 1820 1789 1811 0 +11.99(+0.67%)
May 13, 2016 1811 1830 1792 1799 0 -19.43(-1.07%)
May 12, 2016 1837 1847 1803 1819 0 -9.91(-0.54%)
May 11, 2016 1834 1853 1816 1829 0 -37.74(-2.02%)
May 10, 2016 1841 1872 1834 1867 0 +28.32(+1.54%)
May 09, 2016 1843 1858 1826 1838 0 -2.26(-0.12%)
May 06, 2016 1821 1847 1809 1840 0 +13.14(+0.72%)
May 05, 2016 1832 1848 1814 1827 0 +0.07(+0.00%)
May 04, 2016 1834 1849 1810 1827 0 -36.09(-1.94%)
May 03, 2016 1865 1875 1844 1863 0 -10.32(-0.55%)
May 02, 2016 1865 1884 1850 1874 0 +19.07(+1.03%)
Apr 29, 2016 1863 1878 1834 1855 0 -7.12(-0.38%)
Apr 28, 2016 1871 1898 1853 1862 0 -25.70(-1.36%)
Apr 27, 2016 1881 1901 1869 1887 0 +8.69(+0.46%)
Apr 26, 2016 1880 1896 1859 1879 0 +0.34(+0.02%)
Apr 25, 2016 1879 1896 1863 1878 0 -4.65(-0.25%)
Apr 22, 2016 1878 1904 1862 1883 0 -8.84(-0.47%)
Apr 21, 2016 1911 1925 1876 1892 0 -29.35(-1.53%)
Apr 20, 2016 1921 1938 1903 1921 0 +5.69(+0.30%)
Apr 19, 2016 1907 1934 1897 1916 0 +15.89(+0.84%)
Apr 18, 2016 1889 1915 1872 1900 0 +16.99(+0.90%)
Apr 15, 2016 1889 1897 1870 1883 0 -5.58(-0.30%)
Apr 14, 2016 1895 1910 1873 1888 0 +2.31(+0.12%)
Apr 13, 2016 1859 1894 1852 1886 0 +39.92(+2.16%)
Apr 12, 2016 1830 1854 1820 1846 0 +19.87(+1.09%)
Apr 11, 2016 1839 1859 1822 1826 0 -3.59(-0.20%)
Apr 08, 2016 1833 1846 1816 1830 0 +7.98(+0.44%)
Apr 07, 2016 1839 1850 1811 1822 0 -20.06(-1.09%)
Apr 06, 2016 1836 1847 1819 1842 0 +5.94(+0.32%)
Apr 05, 2016 1836 1853 1822 1836 0 -22.19(-1.19%)
Apr 04, 2016 1872 1884 1851 1858 0 -14.32(-0.76%)
Apr 01, 2016 1864 1883 1846 1872 0 -15.99(-0.85%)
Mar 31, 2016 1889 1910 1877 1888 0 -0.38(-0.02%)
Mar 30, 2016 1888 1904 1873 1889 0 +16.77(+0.90%)
Mar 29, 2016 1855 1878 1843 1872 0 +16.72(+0.90%)
Mar 28, 2016 1856 1871 1838 1855 0 +5.04(+0.27%)
Mar 24, 2016 1850 1850 1850 1850 0 -3.90(-0.21%)
Mar 23, 2016 1875 1880 1846 1854 0 -19.86(-1.06%)
Mar 22, 2016 1865 1888 1855 1874 0 -20.21(-1.07%)
Mar 21, 2016 1893 1905 1875 1894 0 -2.32(-0.12%)
Mar 18, 2016 1889 1915 1873 1897 0 +19.09(+1.02%)
Mar 17, 2016 1863 1890 1854 1877 0 +9.94(+0.53%)
Mar 16, 2016 1840 1876 1832 1867 0 +21.24(+1.15%)
Mar 15, 2016 1846 1859 1829 1846 0 -9.12(-0.49%)
Mar 14, 2016 1844 1870 1836 1855 0 +14.43(+0.78%)
Mar 11, 2016 1825 1849 1817 1841 0 +34.01(+1.88%)
Mar 10, 2016 1820 1832 1782 1807 0 -4.08(-0.23%)
Mar 09, 2016 1808 1822 1787 1811 0 +8.97(+0.50%)
Mar 08, 2016 1815 1831 1791 1802 0 -31.93(-1.74%)
Mar 07, 2016 1820 1845 1811 1834 0 +2.39(+0.13%)
Mar 04, 2016 1844 1849 1815 1832 0 -8.06(-0.44%)
Mar 03, 2016 1819 1845 1806 1840 0 +20.89(+1.15%)
Mar 02, 2016 1819 1830 1798 1819 0 -4.52(-0.25%)
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.