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 (%)
Apr 30, 2012 1065 1104 1084 1094 0 -6.00(-0.55%)
Apr 27, 2012 1079 1112 1090 1100 0 +5.78(+0.53%)
Apr 26, 2012 1046 1101 1073 1094 0 +9.67(+0.89%)
Apr 25, 2012 1037 1089 1065 1085 0 +24.01(+2.26%)
Apr 24, 2012 1025 1070 1051 1061 0 +0.81(+0.08%)
Apr 23, 2012 1028 1067 1047 1060 0 -12.79(-1.19%)
Apr 20, 2012 1077 1091 1068 1073 0 -6.12(-0.57%)
Apr 19, 2012 1049 1096 1066 1079 0 -2.38(-0.22%)
Apr 18, 2012 1064 1091 1073 1081 0 +4.34(+0.40%)
Apr 17, 2012 1045 1082 1060 1077 0 +14.64(+1.38%)
Apr 16, 2012 1040 1080 1054 1062 0 -8.44(-0.79%)
Apr 13, 2012 1043 1082 1063 1071 0 -8.93(-0.83%)
Apr 12, 2012 1031 1086 1060 1080 0 +17.43(+1.64%)
Apr 11, 2012 1047 1073 1051 1062 0 +14.68(+1.40%)
Apr 10, 2012 1060 1081 1041 1047 0 -28.45(-2.64%)
Apr 09, 2012 1011 1081 1059 1076 0 -5.87(-0.54%)
Apr 05, 2012 1056 1086 1068 1082 0 +9.14(+0.85%)
Apr 04, 2012 1041 1083 1063 1073 0 -13.57(-1.25%)
Apr 03, 2012 1046 1094 1073 1086 0 +4.45(+0.41%)
Apr 02, 2012 1063 1090 1070 1082 0 +2.79(+0.26%)
Mar 30, 2012 1049 1089 1069 1079 0 +3.01(+0.28%)
Mar 29, 2012 1042 1084 1058 1076 0 -10.50(-0.97%)
Mar 28, 2012 1056 1101 1074 1086 0 -4.55(-0.42%)
Mar 27, 2012 1066 1105 1089 1091 0 -6.57(-0.60%)
Mar 26, 2012 1059 1100 1081 1098 0 +24.78(+2.31%)
Mar 23, 2012 1038 1077 1059 1073 0 +3.84(+0.36%)
Mar 22, 2012 1035 1080 1059 1069 0 -4.35(-0.41%)
Mar 21, 2012 1041 1086 1069 1073 0 +4.79(+0.45%)
Mar 20, 2012 1036 1076 1058 1068 0 -13.79(-1.27%)
Mar 19, 2012 1067 1089 1062 1082 0 +15.63(+1.47%)
Mar 16, 2012 1062 1080 1061 1067 0 -4.56(-0.43%)
Mar 15, 2012 1027 1075 1052 1071 0 +14.11(+1.33%)
Mar 14, 2012 1044 1065 1042 1057 0 +0.75(+0.07%)
Mar 13, 2012 1004 1058 1030 1056 0 +29.41(+2.86%)
Mar 12, 2012 1033 1040 1021 1027 0 -2.38(-0.23%)
Mar 09, 2012 1026 1043 1022 1029 0 -0.11(-0.01%)
Mar 08, 2012 991.30 1035 1019 1029 0 +13.17(+1.30%)
Mar 07, 2012 978.39 1023 1007 1016 0 +10.10(+1.00%)
Mar 06, 2012 986.56 1020 1000 1006 0 -22.16(-2.16%)
Mar 05, 2012 1020 1039 1017 1028 0 -7.70(-0.74%)
Mar 02, 2012 1005 1049 1028 1036 0 -0.10(-0.01%)
Mar 01, 2012 1029 1045 1024 1036 0 +11.49(+1.12%)
Feb 29, 2012 1014 1038 1018 1025 0 -1.16(-0.11%)
Feb 28, 2012 1005 1030 1010 1026 0 +13.33(+1.32%)
Feb 27, 2012 976.29 1021 998.83 1012 0 +3.29(+0.33%)
Feb 24, 2012 1010 1019 1004 1009 0 +1.16(+0.12%)
Feb 23, 2012 976.38 1016 998.24 1008 0 -0.06(-0.01%)
Feb 22, 2012 1011 1020 1003 1008 0 -5.32(-0.52%)
Feb 21, 2012 992.82 1031 1006 1013 0 -6.77(-0.66%)
Feb 20, 2012 1013 1031 1015 1020 0 -0.59(-0.06%)
Feb 17, 2012 1013 1031 1015 1021 0 +2.67(+0.26%)
Feb 16, 2012 992.69 1023 997.87 1018 0 +12.31(+1.22%)
Feb 15, 2012 1003 1023 1002 1006 0 -7.05(-0.70%)
Feb 14, 2012 998.77 1020 1002 1013 0 -3.36(-0.33%)
Feb 13, 2012 1002 1023 1006 1016 0 +5.86(+0.58%)
Feb 10, 2012 995.14 1018 1000 1010 0 -8.42(-0.83%)
Feb 09, 2012 999.67 1026 1003 1019 0 +5.65(+0.56%)
Feb 08, 2012 1003 1021 1001 1013 0 +7.77(+0.77%)
Feb 07, 2012 973.93 1017 995.20 1005 0 -0.02(-0.00%)
Feb 06, 2012 975.49 1016 996.54 1005 0 -5.80(-0.57%)
Feb 03, 2012 986.38 1017 992.97 1011 0 +22.94(+2.32%)
Feb 02, 2012 952.42 996.02 970.51 988.18 0 +4.33(+0.44%)
Feb 01, 2012 946.31 989.77 969.62 983.85 0 +15.74(+1.63%)
Jan 31, 2012 970.92 977.03 956.80 968.11 0 +2.87(+0.30%)
Jan 30, 2012 961.48 971.87 950.10 965.24 0 -7.41(-0.76%)
Jan 27, 2012 965.15 980.01 960.48 972.65 0 +4.56(+0.47%)
Jan 26, 2012 949.29 989.09 961.83 968.09 0 -5.32(-0.55%)
Jan 25, 2012 936.83 980.15 955.60 973.41 0 +13.74(+1.43%)
Jan 24, 2012 938.43 964.44 943.34 959.67 0 +3.26(+0.34%)
Jan 23, 2012 926.08 967.70 945.73 956.41 0 +1.70(+0.18%)
Jan 20, 2012 941.22 960.67 944.52 954.71 0 -6.46(-0.67%)
Jan 19, 2012 940.50 966.25 948.39 961.17 0 +13.96(+1.47%)
Jan 18, 2012 903.78 951.87 927.32 947.21 0 +16.65(+1.79%)
Jan 17, 2012 906.61 942.24 922.05 930.56 0 -13.36(-1.42%)
Jan 16, 2012 916.09 950.09 928.71 943.92 0 -0.07(-0.01%)
Jan 13, 2012 916.40 950.29 928.84 943.99 0 -3.62(-0.38%)
Jan 12, 2012 917.36 952.62 928.42 947.61 0 +7.52(+0.80%)
Jan 11, 2012 912.15 948.16 923.27 940.09 0 +12.40(+1.34%)
Jan 10, 2012 905.63 935.74 917.89 927.70 0 +8.95(+0.97%)
Jan 09, 2012 897.75 928.19 911.29 918.74 0 +2.25(+0.25%)
Jan 06, 2012 900.90 928.82 908.87 916.49 0 -4.98(-0.54%)
Jan 05, 2012 888.90 927.10 901.01 921.48 0 +7.18(+0.78%)
Jan 04, 2012 874.82 921.02 900.54 914.30 0 +20.49(+2.29%)
Dec 30, 2011 876.80 902.08 890.81 893.80 0 -5.44(-0.60%)
Dec 29, 2011 873.20 902.86 887.46 899.24 0 +8.20(+0.92%)
Dec 28, 2011 886.12 909.38 887.61 891.04 0 -15.68(-1.73%)
Dec 27, 2011 883.77 914.72 897.62 906.72 0 +1.67(+0.18%)
Dec 23, 2011 859.00 906.87 890.64 905.05 0 +17.76(+2.00%)
Dec 21, 2011 866.95 898.32 874.36 887.29 0 -5.98(-0.67%)
Dec 20, 2011 854.66 898.46 870.82 893.27 0 +29.21(+3.38%)
Dec 19, 2011 867.20 893.14 859.50 864.06 0 -19.02(-2.15%)
Dec 16, 2011 858.00 892.12 873.37 883.08 0 +12.75(+1.46%)
Dec 15, 2011 857.63 884.71 860.97 870.34 0 +2.30(+0.27%)
Dec 14, 2011 856.81 884.43 861.11 868.03 0 -15.78(-1.79%)
Dec 13, 2011 885.97 913.82 878.46 883.81 0 -17.66(-1.96%)
Dec 12, 2011 878.58 907.22 887.14 901.47 0 -8.22(-0.90%)
Dec 09, 2011 865.56 916.12 895.15 909.69 0 +16.12(+1.80%)
Dec 08, 2011 878.85 919.86 889.66 893.57 0 -29.04(-3.15%)
Dec 07, 2011 876.28 928.29 902.13 922.61 0 +6.15(+0.67%)
Dec 06, 2011 885.57 927.82 909.78 916.47 0 -4.95(-0.54%)
Dec 05, 2011 907.00 934.81 912.65 921.42 0 +8.19(+0.90%)
Dec 02, 2011 882.76 928.69 908.22 913.23 0 +5.05(+0.56%)
Dec 01, 2011 868.72 918.72 897.49 908.18 0 +1.23(+0.14%)
Nov 30, 2011 851.19 909.72 880.12 906.95 0 +45.44(+5.27%)
Nov 29, 2011 835.49 878.54 856.24 861.50 0 -6.17(-0.71%)
Nov 28, 2011 827.50 877.47 855.21 867.67 0 +29.19(+3.48%)
Nov 25, 2011 801.43 853.53 832.51 838.48 0 -1.29(-0.15%)
Nov 24, 2011 852.49 857.97 837.58 839.77 0 +0.27(+0.03%)
Nov 23, 2011 852.62 857.74 837.40 839.50 0 -23.48(-2.72%)
Nov 22, 2011 824.53 873.75 848.81 862.98 0 -4.21(-0.49%)
Nov 21, 2011 840.25 884.20 857.00 867.18 0 -24.43(-2.74%)
Nov 18, 2011 880.55 902.36 882.24 891.61 0 +4.08(+0.46%)
Nov 17, 2011 870.73 913.78 879.19 887.54 0 -19.83(-2.18%)
Nov 16, 2011 883.91 929.62 905.17 907.36 0 -23.66(-2.54%)
Nov 15, 2011 884.94 941.01 914.41 931.02 0 +5.81(+0.63%)
Nov 14, 2011 888.60 937.97 915.27 925.21 0 -5.42(-0.58%)
Nov 11, 2011 884.19 938.99 912.73 930.62 0 +29.89(+3.32%)
Nov 10, 2011 876.28 918.24 885.99 900.73 0 -1.96(-0.22%)
Nov 09, 2011 883.92 925.45 898.80 902.69 0 -37.49(-3.99%)
Nov 08, 2011 922.83 946.37 917.35 940.18 0 +10.12(+1.09%)
Nov 07, 2011 894.58 939.57 915.59 930.06 0 -1.76(-0.19%)
Nov 04, 2011 894.29 940.79 916.84 931.82 0 -5.91(-0.63%)
Nov 03, 2011 894.96 943.04 907.88 937.73 0 +17.77(+1.93%)
Nov 02, 2011 884.13 933.58 908.79 919.96 0 +16.95(+1.88%)
Nov 01, 2011 867.75 921.26 887.51 903.00 0 -26.85(-2.89%)
Oct 31, 2011 913.99 954.84 928.24 929.86 0 -34.28(-3.56%)
Oct 28, 2011 923.61 977.19 949.86 964.14 0 +3.20(+0.33%)
Oct 27, 2011 931.53 971.02 937.83 960.94 0 +36.65(+3.96%)
Oct 26, 2011 889.20 933.91 898.43 924.29 0 +21.36(+2.37%)
Oct 25, 2011 888.13 928.30 898.73 902.93 0 -24.86(-2.68%)
Oct 24, 2011 873.80 933.32 898.28 927.80 0 +29.26(+3.26%)
Oct 21, 2011 875.53 907.09 875.05 898.54 0 +20.52(+2.34%)
Oct 20, 2011 861.90 887.20 856.91 878.01 0 -1.59(-0.18%)
Oct 19, 2011 882.12 904.58 875.09 879.60 0 -18.48(-2.06%)
Oct 18, 2011 843.67 906.09 865.59 898.08 0 +19.49(+2.22%)
Oct 17, 2011 855.98 901.14 873.91 878.59 0 -19.43(-2.16%)
Oct 14, 2011 887.03 906.43 878.99 898.02 0 +11.57(+1.30%)
Oct 13, 2011 862.82 896.34 869.12 886.45 0 -2.41(-0.27%)
Oct 12, 2011 848.48 906.48 873.66 888.86 0 +16.30(+1.87%)
Oct 11, 2011 831.40 883.87 855.50 872.56 0 +2.49(+0.29%)
Oct 10, 2011 828.20 872.99 846.23 870.07 0 +39.98(+4.82%)
Oct 07, 2011 822.30 854.47 821.64 830.09 0 -10.96(-1.30%)
Oct 06, 2011 796.97 843.35 820.76 841.05 0 +27.84(+3.42%)
Oct 05, 2011 785.41 818.08 784.90 813.21 0 +15.00(+1.88%)
Oct 04, 2011 753.95 800.93 748.24 798.21 0 +23.51(+3.03%)
Oct 03, 2011 788.08 818.01 771.83 774.70 0 -34.35(-4.25%)
Sep 30, 2011 816.96 837.90 804.52 809.05 0 -37.14(-4.39%)
Sep 29, 2011 858.49 878.75 826.97 846.18 0 -8.16(-0.96%)
Sep 28, 2011 840.79 884.35 851.17 854.35 0 -17.40(-2.00%)
Sep 27, 2011 871.20 896.24 863.31 871.75 0 +7.39(+0.85%)
Sep 26, 2011 827.02 870.90 831.53 864.36 0 +11.18(+1.31%)
Sep 23, 2011 806.48 863.37 834.27 853.18 0 +7.62(+0.90%)
Sep 22, 2011 827.59 875.11 830.95 845.56 0 -41.42(-4.67%)
Sep 21, 2011 878.46 926.00 885.63 886.98 0 -23.06(-2.53%)
Sep 20, 2011 879.46 934.40 900.20 910.03 0 +0.71(+0.08%)
Sep 19, 2011 864.08 917.67 886.67 909.32 0 -6.14(-0.67%)
Sep 16, 2011 900.68 922.46 904.24 915.46 0 +5.25(+0.58%)
Sep 15, 2011 896.91 917.47 895.85 910.22 0 +7.82(+0.87%)
Sep 14, 2011 879.35 916.33 877.29 902.40 0 +15.86(+1.79%)
Sep 13, 2011 863.37 893.09 864.71 886.53 0 +11.84(+1.35%)
Sep 12, 2011 839.41 878.66 847.89 874.69 0 +9.14(+1.06%)
Sep 09, 2011 847.96 891.53 858.41 865.55 0 -25.43(-2.85%)
Sep 08, 2011 882.70 910.81 884.38 890.98 0 -13.25(-1.47%)
Sep 07, 2011 855.01 906.51 884.59 904.23 0 +29.93(+3.42%)
Sep 06, 2011 821.26 878.09 851.04 874.30 0 -6.83(-0.78%)
Sep 05, 2011 864.73 896.68 874.31 881.13 0 -0.57(-0.06%)
Sep 02, 2011 865.07 897.09 874.93 881.70 0 -23.93(-2.64%)
Sep 01, 2011 883.59 928.17 902.18 905.63 0 -12.48(-1.36%)
Aug 31, 2011 890.90 930.70 906.68 918.11 0 +9.10(+1.00%)
Aug 30, 2011 861.60 917.91 886.92 909.00 0 +10.49(+1.17%)
Aug 29, 2011 834.55 902.50 875.63 898.52 0 +29.97(+3.45%)
Aug 26, 2011 812.88 874.79 834.51 868.54 0 +17.65(+2.07%)
Aug 25, 2011 858.71 881.25 844.33 850.89 0 -17.40(-2.00%)
Aug 24, 2011 819.82 872.45 840.82 868.29 0 +18.86(+2.22%)
Aug 23, 2011 791.91 851.30 814.14 849.43 0 +27.11(+3.30%)
Aug 22, 2011 815.76 849.05 817.50 822.31 0 -2.57(-0.31%)
Aug 19, 2011 788.33 855.52 816.27 824.89 0 -14.97(-1.78%)
Aug 18, 2011 817.75 857.64 827.21 839.86 0 -42.39(-4.81%)
Aug 17, 2011 850.19 895.01 870.15 882.25 0 +2.10(+0.24%)
Aug 16, 2011 845.10 894.61 865.41 880.16 0 -11.34(-1.27%)
Aug 15, 2011 879.00 896.00 872.79 891.49 0 +19.94(+2.29%)
Aug 12, 2011 839.15 890.32 858.64 871.55 0 +11.23(+1.31%)
Aug 11, 2011 799.80 875.25 825.85 860.32 0 +33.80(+4.09%)
Aug 10, 2011 830.35 858.83 811.61 826.52 0 -50.97(-5.81%)
Aug 09, 2011 866.10 882.09 815.62 877.49 0 +44.85(+5.39%)
Aug 08, 2011 838.48 882.80 822.70 832.64 0 -64.62(-7.20%)
Aug 05, 2011 900.98 924.73 866.60 897.26 0 -3.07(-0.34%)
Aug 04, 2011 898.33 945.13 895.50 900.34 0 -54.10(-5.67%)
Aug 03, 2011 912.14 958.20 916.85 954.43 0 +14.81(+1.58%)
Aug 02, 2011 931.45 980.67 937.86 939.63 0 -40.02(-4.09%)
Aug 01, 2011 955.47 999.22 966.43 979.65 0 -2.65(-0.27%)
Jul 29, 2011 937.49 993.93 965.97 982.30 0 -2.74(-0.28%)
Jul 28, 2011 954.10 1005 979.20 985.03 0 -10.51(-1.06%)
Jul 27, 2011 986.70 1020 991.04 995.55 0 -19.65(-1.94%)
Jul 26, 2011 985.12 1025 1009 1015 0 -1.76(-0.17%)
Jul 25, 2011 1002 1027 1010 1017 0 -5.60(-0.55%)
Jul 22, 2011 988.49 1031 1017 1023 0 +1.89(+0.19%)
Jul 21, 2011 1012 1033 1005 1021 0 +13.31(+1.32%)
Jul 20, 2011 976.21 1020 999.90 1007 0 -1.81(-0.18%)
Jul 19, 2011 965.20 1020 992.50 1009 0 +17.26(+1.74%)
Jul 18, 2011 977.15 1004 980.43 991.91 0 -12.96(-1.29%)
Jul 15, 2011 985.39 1013 992.13 1005 0 +2.17(+0.22%)
Jul 14, 2011 975.50 1020 994.16 1003 0 -10.91(-1.08%)
Jul 13, 2011 993.78 1030 1007 1014 0 +4.98(+0.49%)
Jul 12, 2011 975.28 1025 1004 1009 0 -5.78(-0.57%)
Jul 11, 2011 986.93 1033 1010 1014 0 -24.93(-2.40%)
Jul 08, 2011 989.84 1042 1019 1039 0 -0.23(-0.02%)
Jul 07, 2011 1010 1047 1028 1040 0 +15.59(+1.52%)
Jul 06, 2011 984.92 1031 1013 1024 0 -2.10(-0.20%)
Jul 05, 2011 1003 1034 1015 1026 0 +1.26(+0.12%)
Jul 04, 2011 974.44 1029 1001 1025 0 +0.11(+0.01%)
Jul 01, 2011 974.36 1029 1001 1025 0 +22.88(+2.28%)
Jun 30, 2011 971.07 1009 986.31 1002 0 +12.51(+1.26%)
Jun 29, 2011 976.47 1000 975.59 989.32 0 +4.05(+0.41%)
Jun 28, 2011 954.34 992.32 970.23 985.27 0 +12.53(+1.29%)
Jun 27, 2011 938.40 979.63 955.68 972.74 0 +13.72(+1.43%)
Jun 24, 2011 933.30 975.11 953.10 959.02 0 -13.50(-1.39%)
Jun 23, 2011 921.17 976.54 948.60 972.52 0 +4.60(+0.48%)
Jun 22, 2011 934.98 983.81 963.30 967.92 0 -8.66(-0.89%)
Jun 21, 2011 935.87 980.85 953.22 976.59 0 +23.81(+2.50%)
Jun 20, 2011 930.07 957.27 946.91 952.78 0 +4.90(+0.52%)
Jun 17, 2011 914.89 959.53 941.27 947.87 0 +3.88(+0.41%)
Jun 16, 2011 906.33 955.97 929.28 944.00 0 -2.21(-0.23%)
Jun 15, 2011 938.83 961.39 939.44 946.21 0 -15.13(-1.57%)
Jun 14, 2011 922.12 972.55 953.06 961.34 0 +9.94(+1.05%)
Jun 13, 2011 933.08 964.97 943.35 951.40 0 -3.38(-0.35%)
Jun 10, 2011 928.60 972.06 948.66 954.78 0 -15.94(-1.64%)
Jun 09, 2011 927.78 979.96 959.83 970.73 0 +3.06(+0.32%)
Jun 08, 2011 950.00 988.84 963.79 967.67 0 -14.29(-1.45%)
Jun 07, 2011 951.13 999.38 978.75 981.96 0 -2.41(-0.25%)
Jun 06, 2011 954.72 1005 979.75 984.37 0 -12.74(-1.28%)
Jun 03, 2011 959.73 1011 989.74 997.11 0 -18.33(-1.81%)
May 24, 2011 994.78 1031 1011 1015 0 -8.59(-0.84%)
May 23, 2011 986.79 1034 1016 1024 0 -16.78(-1.61%)
May 20, 2011 1044 1053 1035 1041 0 -5.31(-0.51%)
May 19, 2011 1016 1054 1034 1046 0 +9.15(+0.88%)
May 18, 2011 1002 1041 1020 1037 0 +9.43(+0.92%)
May 17, 2011 979.18 1032 1012 1028 0 +5.64(+0.55%)
May 16, 2011 991.40 1043 1015 1022 0 -12.61(-1.22%)
May 13, 2011 1041 1049 1029 1035 0 -6.20(-0.60%)
May 12, 2011 999.19 1050 1028 1041 0 -0.97(-0.09%)
May 11, 2011 1006 1058 1031 1042 0 -14.38(-1.36%)
May 10, 2011 1035 1064 1043 1056 0 +12.35(+1.18%)
May 09, 2011 1012 1055 1037 1044 0 +34.15(+3.38%)
May 06, 2011 985.62 1026 1003 1010 0 +4.97(+0.49%)
May 05, 2011 964.41 1016 990.36 1005 0 +5.96(+0.60%)
May 04, 2011 984.61 1010 989.08 998.63 0 -7.60(-0.76%)
May 03, 2011 989.43 1020 996.98 1006 0 -2.83(-0.28%)
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.