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 (%)
Sep 30, 2014 1833 1856 1813 1838 0 +7.16(+0.39%)
Sep 29, 2014 1828 1841 1811 1831 0 -16.10(-0.87%)
Sep 26, 2014 1832 1854 1826 1847 0 +20.45(+1.12%)
Sep 25, 2014 1855 1860 1823 1826 0 -55.39(-2.94%)
Sep 19, 2014 1903 1909 1876 1882 0 -10.74(-0.57%)
Sep 18, 2014 1877 1900 1872 1892 0 +19.98(+1.07%)
Sep 17, 2014 1866 1888 1853 1872 0 +7.12(+0.38%)
Sep 16, 2014 1832 1871 1832 1865 0 +8.63(+0.46%)
Sep 15, 2014 1866 1873 1846 1857 0 -8.79(-0.47%)
Sep 12, 2014 1878 1885 1857 1866 0 -11.96(-0.64%)
Sep 11, 2014 1868 1887 1858 1877 0 -10.96(-0.58%)
Sep 10, 2014 1881 1894 1869 1888 0 +7.41(+0.39%)
Sep 09, 2014 1894 1905 1874 1881 0 -15.50(-0.82%)
Sep 08, 2014 1901 1910 1884 1897 0 -5.53(-0.29%)
Sep 05, 2014 1895 1909 1882 1902 0 +3.15(+0.17%)
Sep 04, 2014 1906 1919 1889 1899 0 -3.56(-0.19%)
Sep 03, 2014 1898 1920 1893 1902 0 -6.81(-0.36%)
Sep 02, 2014 1894 1922 1886 1909 0 +3.82(+0.20%)
Sep 01, 2014 34.34 1906 1905 1905 0 +0.82(+0.04%)
Aug 29, 2014 1904 1919 1891 1905 0 -5.94(-0.31%)
Aug 28, 2014 1896 1919 1898 1911 0 -5.86(-0.31%)
Aug 27, 2014 1919 1928 1907 1916 0 -0.04(-0.00%)
Aug 26, 2014 1915 1932 1909 1916 0 -6.45(-0.34%)
Aug 25, 2014 1890 1939 1915 1923 0 +1.42(+0.07%)
Aug 22, 2014 1902 1930 1907 1922 0 +5.94(+0.31%)
Aug 21, 2014 1911 1929 1908 1916 0 -1.15(-0.06%)
Aug 20, 2014 1895 1923 1898 1917 0 +5.73(+0.30%)
Aug 19, 2014 1904 1922 1901 1911 0 +4.13(+0.22%)
Aug 18, 2014 1888 1915 1891 1907 0 +21.01(+1.11%)
Aug 15, 2014 1885 1902 1869 1886 0 -0.18(-0.01%)
Aug 14, 2014 1867 1894 1865 1886 0 +16.23(+0.87%)
Aug 13, 2014 1858 1882 1856 1870 0 +11.46(+0.62%)
Aug 12, 2014 1863 1873 1845 1858 0 -4.83(-0.26%)
Aug 11, 2014 1857 1880 1844 1863 0 +14.68(+0.79%)
Aug 08, 2014 1818 1852 1816 1848 0 +22.87(+1.25%)
Aug 07, 2014 1842 1861 1816 1826 0 -17.67(-0.96%)
Aug 06, 2014 1833 1867 1827 1843 0 -15.53(-0.84%)
Aug 05, 2014 1865 1887 1844 1859 0 -23.73(-1.26%)
Aug 04, 2014 1852 1894 1851 1883 0 +25.27(+1.36%)
Aug 01, 2014 1852 1878 1842 1857 0 -10.05(-0.54%)
Jul 31, 2014 1886 1898 1860 1867 0 -28.31(-1.49%)
Jul 23, 2014 1879 1906 1879 1896 0 +7.46(+0.40%)
Jul 22, 2014 1868 1897 1870 1888 0 +21.59(+1.16%)
Jul 21, 2014 1856 1874 1854 1867 0 -5.03(-0.27%)
Jul 18, 2014 1852 1880 1856 1872 0 +16.61(+0.90%)
Jul 17, 2014 1860 1891 1847 1855 0 -27.66(-1.47%)
Jul 16, 2014 1900 1911 1878 1883 0 -5.20(-0.28%)
Jul 15, 2014 1884 1904 1874 1888 0 -3.98(-0.21%)
Jul 14, 2014 1890 1911 1886 1892 0 +4.11(+0.22%)
Jul 11, 2014 1891 1900 1876 1888 0 -0.31(-0.02%)
Jul 10, 2014 1869 1901 1860 1888 0 -16.46(-0.86%)
Jul 09, 2014 1883 1915 1880 1905 0 +18.91(+1.00%)
Jul 08, 2014 1881 1904 1863 1886 0 -25.09(-1.31%)
Jul 07, 2014 1908 1929 1901 1911 0 -15.34(-0.80%)
Jul 04, 2014 33.78 1927 1926 1926 0 -0.56(-0.03%)
Jul 03, 2014 1921 1933 1913 1927 0 +13.40(+0.70%)
Jul 02, 2014 1907 1929 1905 1913 0 -10.83(-0.56%)
Jul 01, 2014 1894 1935 1901 1924 0 +28.65(+1.51%)
Jun 30, 2014 1887 1911 1885 1895 0 -0.94(-0.05%)
Jun 27, 2014 1879 1909 1882 1896 0 +2.04(+0.11%)
Jun 26, 2014 1885 1907 1879 1894 0 +8.00(+0.42%)
Jun 25, 2014 1853 1896 1859 1886 0 +16.33(+0.87%)
Jun 24, 2014 1865 1898 1865 1870 0 -12.21(-0.65%)
Jun 23, 2014 1880 1890 1865 1882 0 -3.63(-0.19%)
Jun 20, 2014 1880 1902 1876 1886 0 -1.39(-0.07%)
Jun 19, 2014 1873 1900 1873 1887 0 +3.27(+0.17%)
Jun 18, 2014 1853 1889 1852 1884 0 +14.87(+0.80%)
Jun 17, 2014 1859 1880 1849 1869 0 +7.42(+0.40%)
Jun 16, 2014 1840 1869 1843 1862 0 -1.76(-0.09%)
Jun 13, 2014 1849 1879 1843 1863 0 +1.95(+0.10%)
Jun 12, 2014 1893 1898 1853 1861 0 -37.96(-2.00%)
Jun 11, 2014 1883 1914 1883 1899 0 -6.84(-0.36%)
Jun 10, 2014 1905 1916 1886 1906 0 -9.68(-0.51%)
Jun 06, 2014 1912 1926 1898 1916 0 +4.85(+0.25%)
Jun 05, 2014 1914 1928 1897 1911 0 +1.94(+0.10%)
Jun 04, 2014 1899 1918 1885 1909 0 +5.63(+0.30%)
Jun 03, 2014 1902 1912 1888 1903 0 -9.69(-0.51%)
Jun 02, 2014 1904 1919 1890 1913 0 +14.75(+0.78%)
May 30, 2014 1900 1913 1885 1898 0 -3.61(-0.19%)
May 29, 2014 1880 1907 1880 1902 0 +12.38(+0.66%)
May 28, 2014 1871 1898 1869 1890 0 +6.42(+0.34%)
May 27, 2014 1851 1890 1856 1883 0 +28.98(+1.56%)
May 23, 2014 1854 1854 1854 0 +14.55(+0.79%)
May 22, 2014 1827 1845 1822 1840 0 +13.51(+0.74%)
May 21, 2014 1809 1831 1805 1826 0 +25.03(+1.39%)
May 20, 2014 1814 1825 1790 1801 0 -14.45(-0.80%)
May 19, 2014 1786 1822 1781 1816 0 +25.20(+1.41%)
May 16, 2014 1790 1798 1768 1790 0 -4.92(-0.27%)
May 15, 2014 1793 1812 1770 1795 0 -16.91(-0.93%)
May 14, 2014 1817 1841 1804 1812 0 -23.23(-1.27%)
May 13, 2014 1841 1854 1825 1835 0 -3.06(-0.17%)
May 12, 2014 1807 1849 1819 1839 0 +67.87(+3.83%)
May 09, 2014 1752 1780 1749 1771 0 +7.47(+0.42%)
May 08, 2014 1735 1797 1738 1763 0 -49.00(-2.70%)
May 07, 2014 1826 1841 1789 1812 0 -6.41(-0.35%)
May 06, 2014 1841 1846 1813 1819 0 -19.06(-1.04%)
May 05, 2014 1822 1843 1804 1838 0 +4.17(+0.23%)
May 02, 2014 1826 1846 1814 1834 0 +17.49(+0.96%)
May 01, 2014 1812 1831 1797 1816 0 +5.97(+0.33%)
Apr 30, 2014 1782 1818 1784 1810 0 +6.80(+0.38%)
Apr 29, 2014 1776 1808 1766 1803 0 +38.38(+2.17%)
Apr 28, 2014 1792 1802 1735 1765 0 -20.88(-1.17%)
Apr 25, 2014 1820 1824 1777 1786 0 -40.06(-2.19%)
Apr 24, 2014 1833 1845 1803 1826 0 +2.66(+0.15%)
Apr 23, 2014 1822 1848 1809 1823 0 -3.82(-0.21%)
Apr 22, 2014 1793 1837 1801 1827 0 +31.44(+1.75%)
Apr 21, 2014 1752 1809 1780 1796 0 -4.18(-0.23%)
Apr 17, 2014 1800 1800 1800 0 +5.93(+0.33%)
Apr 16, 2014 1755 1798 1761 1794 0 +41.97(+2.40%)
Apr 15, 2014 1745 1773 1712 1752 0 -1.57(-0.09%)
Apr 14, 2014 1764 1780 1732 1753 0 +1.28(+0.07%)
Apr 11, 2014 1758 1781 1740 1752 0 -19.59(-1.11%)
Apr 10, 2014 1827 1849 1767 1772 0 -63.91(-3.48%)
Apr 09, 2014 1795 1841 1795 1836 0 +39.00(+2.17%)
Apr 08, 2014 1776 1808 1763 1797 0 +8.35(+0.47%)
Apr 07, 2014 1818 1832 1771 1788 0 -35.60(-1.95%)
Apr 04, 2014 1870 1891 1819 1824 0 -45.62(-2.44%)
Apr 03, 2014 1872 1894 1855 1869 0 -12.65(-0.67%)
Apr 02, 2014 1868 1896 1868 1882 0 +3.04(+0.16%)
Apr 01, 2014 1835 1886 1850 1879 0 +41.95(+2.28%)
Mar 31, 2014 1827 1854 1818 1837 0 +26.09(+1.44%)
Mar 28, 2014 1794 1835 1796 1811 0 +9.22(+0.51%)
Mar 27, 2014 1789 1811 1770 1802 0 -3.57(-0.20%)
Mar 26, 2014 1841 1848 1803 1805 0 -27.90(-1.52%)
Mar 25, 2014 1832 1861 1817 1833 0 -4.64(-0.25%)
Mar 24, 2014 1851 1871 1820 1838 0 -17.96(-0.97%)
Mar 21, 2014 1886 1897 1848 1856 0 -11.69(-0.63%)
Mar 20, 2014 1857 1876 1840 1868 0 +7.00(+0.38%)
Mar 19, 2014 1887 1894 1848 1861 0 -23.90(-1.27%)
Mar 18, 2014 1877 1898 1869 1884 0 +10.14(+0.54%)
Mar 17, 2014 1847 1887 1852 1874 0 +26.58(+1.44%)
Mar 14, 2014 1847 1867 1832 1848 0 -5.91(-0.32%)
Mar 13, 2014 1887 1906 1844 1854 0 -41.14(-2.17%)
Mar 12, 2014 1884 1902 1868 1895 0 +2.13(+0.11%)
Mar 11, 2014 1900 1924 1885 1893 0 -16.35(-0.86%)
Mar 10, 2014 1921 1932 1896 1909 0 -14.59(-0.76%)
Mar 07, 2014 1928 1947 1912 1924 0 -9.30(-0.48%)
Mar 06, 2014 1909 1943 1917 1933 0 +15.02(+0.78%)
Mar 05, 2014 1914 1929 1903 1918 0 +7.16(+0.37%)
Mar 04, 2014 1874 1918 1884 1911 0 +45.54(+2.44%)
Mar 03, 2014 1849 1882 1839 1865 0 -22.80(-1.21%)
Feb 28, 2014 1887 1906 1869 1888 0 -1.34(-0.07%)
Feb 27, 2014 1860 1898 1868 1889 0 +15.34(+0.82%)
Feb 26, 2014 1882 1896 1860 1874 0 +1.29(+0.07%)
Feb 25, 2014 1858 1893 1854 1873 0 +8.14(+0.44%)
Feb 24, 2014 1836 1880 1835 1865 0 +26.71(+1.45%)
Feb 21, 2014 1819 1851 1814 1838 0 +15.87(+0.87%)
Feb 20, 2014 1794 1830 1793 1822 0 +20.07(+1.11%)
Feb 19, 2014 1803 1829 1795 1802 0 -16.23(-0.89%)
Feb 18, 2014 1818 1835 1803 1818 0 +0.78(+0.04%)
Feb 17, 2014 34.57 1818 1817 1817 0 -0.50(-0.03%)
Feb 14, 2014 1788 1825 1791 1818 0 +18.06(+1.00%)
Feb 13, 2014 1769 1808 1770 1800 0 +6.40(+0.36%)
Feb 12, 2014 1789 1803 1777 1793 0 +7.27(+0.41%)
Feb 11, 2014 1762 1793 1763 1786 0 +16.83(+0.95%)
Feb 10, 2014 1751 1784 1749 1769 0 +8.18(+0.46%)
Feb 07, 2014 1730 1767 1730 1761 0 +23.09(+1.33%)
Feb 06, 2014 1705 1751 1708 1738 0 +53.45(+3.17%)
Feb 05, 2014 1664 1696 1647 1685 0 -3.28(-0.19%)
Feb 04, 2014 1678 1696 1661 1688 0 +20.82(+1.25%)
Feb 03, 2014 1718 1726 1656 1667 0 -49.51(-2.88%)
Jan 31, 2014 1710 1737 1701 1717 0 -14.23(-0.82%)
Jan 30, 2014 1694 1741 1698 1731 0 +40.48(+2.39%)
Jan 29, 2014 1709 1724 1684 1690 0 -35.25(-2.04%)
Jan 28, 2014 1707 1735 1704 1726 0 +26.06(+1.53%)
Jan 27, 2014 1714 1738 1683 1699 0 -19.33(-1.12%)
Jan 24, 2014 1761 1769 1713 1719 0 -58.92(-3.31%)
Jan 23, 2014 1787 1794 1759 1778 0 -24.66(-1.37%)
Jan 22, 2014 1789 1808 1780 1802 0 +11.81(+0.66%)
Jan 21, 2014 1797 1813 1770 1791 0 +7.17(+0.40%)
Jan 20, 2014 31.35 1784 1783 1783 0 -0.16(-0.01%)
Jan 17, 2014 1786 1804 1768 1784 0 +12.28(+0.69%)
Jan 16, 2014 1766 1778 1755 1771 0 +1.93(+0.11%)
Jan 15, 2014 1764 1781 1754 1769 0 +6.06(+0.34%)
Jan 14, 2014 1743 1769 1731 1763 0 +15.36(+0.88%)
Jan 13, 2014 1751 1789 1742 1748 0 -29.54(-1.66%)
Jan 10, 2014 1770 1786 1756 1777 0 +9.57(+0.54%)
Jan 09, 2014 1753 1787 1752 1768 0 +3.93(+0.22%)
Jan 08, 2014 1733 1776 1740 1764 0 +9.10(+0.52%)
Jan 07, 2014 1740 1772 1738 1755 0 +13.55(+0.78%)
Jan 06, 2014 1744 1765 1730 1741 0 -8.21(-0.47%)
Jan 03, 2014 1739 1767 1735 1750 0 +2.05(+0.12%)
Jan 02, 2014 1736 1763 1734 1748 0 -4.94(-0.28%)
Dec 31, 2013 1752 1752 1752 0 +13.81(+0.79%)
Dec 30, 2013 1718 1748 1722 1739 0 +13.92(+0.81%)
Dec 27, 2013 1716 1743 1718 1725 0 -9.84(-0.57%)
Dec 26, 2013 1677 1740 1722 1735 0 +11.64(+0.68%)
Dec 24, 2013 1723 1723 1723 0 +10.51(+0.61%)
Dec 23, 2013 1692 1722 1702 1712 0 +7.71(+0.45%)
Dec 20, 2013 1705 1718 1691 1705 0 +6.00(+0.35%)
Dec 19, 2013 1674 1709 1684 1699 0 +6.23(+0.37%)
Dec 18, 2013 1646 1695 1647 1692 0 +29.54(+1.78%)
Dec 17, 2013 1652 1679 1650 1663 0 -10.75(-0.64%)
Dec 16, 2013 1631 1685 1660 1674 0 +14.53(+0.88%)
Dec 13, 2013 1624 1670 1647 1659 0 +6.72(+0.41%)
Dec 12, 2013 1651 1667 1639 1652 0 -3.56(-0.21%)
Dec 11, 2013 1681 1690 1653 1656 0 -21.93(-1.31%)
Dec 10, 2013 1637 1687 1665 1678 0 +1.67(+0.10%)
Dec 09, 2013 1670 1686 1662 1676 0 +8.28(+0.50%)
Dec 06, 2013 1666 1676 1650 1668 0 +20.87(+1.27%)
Dec 05, 2013 1635 1660 1635 1647 0 +2.82(+0.17%)
Dec 04, 2013 1620 1658 1619 1644 0 +5.07(+0.31%)
Dec 03, 2013 1649 1660 1629 1639 0 -18.68(-1.13%)
Dec 02, 2013 1663 1675 1651 1658 0 -3.05(-0.18%)
Nov 29, 2013 1660 1676 1656 1661 0 -1.98(-0.12%)
Nov 28, 2013 1649 1671 1648 1663 0 +0.48(+0.03%)
Nov 27, 2013 1648 1670 1648 1662 0 +8.59(+0.52%)
Nov 26, 2013 1632 1666 1634 1654 0 +12.67(+0.77%)
Nov 25, 2013 1636 1655 1632 1641 0 +3.10(+0.19%)
Nov 22, 2013 1632 1644 1623 1638 0 +7.70(+0.47%)
Nov 21, 2013 1607 1637 1611 1630 0 +21.60(+1.34%)
Nov 20, 2013 1616 1631 1602 1609 0 +1.71(+0.11%)
Nov 19, 2013 1609 1629 1601 1607 0 -10.38(-0.64%)
Nov 18, 2013 1621 1640 1611 1617 0 -9.64(-0.59%)
Nov 15, 2013 1618 1637 1615 1627 0 +2.24(+0.14%)
Nov 14, 2013 1609 1634 1610 1625 0 +28.23(+1.77%)
Nov 12, 2013 1591 1613 1578 1597 0 +5.14(+0.32%)
Nov 11, 2013 1575 1601 1577 1591 0 +5.80(+0.37%)
Nov 08, 2013 1549 1596 1552 1586 0 +34.89(+2.25%)
Nov 07, 2013 1580 1596 1546 1551 0 -35.59(-2.24%)
Nov 06, 2013 1595 1606 1575 1586 0 -0.18(-0.01%)
Nov 05, 2013 1577 1596 1566 1587 0 -3.19(-0.20%)
Nov 04, 2013 1578 1603 1572 1590 0 +6.87(+0.43%)
Nov 01, 2013 1570 1593 1566 1583 0 +9.02(+0.57%)
Oct 31, 2013 1575 1598 1563 1574 0 -11.76(-0.74%)
Oct 30, 2013 1589 1604 1571 1586 0 -6.44(-0.40%)
Oct 29, 2013 1579 1601 1577 1592 0 +5.38(+0.34%)
Oct 28, 2013 1544 1600 1577 1587 0 -5.18(-0.33%)
Oct 25, 2013 1541 1607 1572 1592 0 +1.65(+0.10%)
Oct 24, 2013 1522 1596 1564 1590 0 +28.24(+1.81%)
Oct 23, 2013 1521 1580 1552 1562 0 -14.24(-0.90%)
Oct 22, 2013 1522 1590 1552 1576 0 +10.97(+0.70%)
Oct 21, 2013 1507 1572 1549 1565 0 +10.88(+0.70%)
Oct 18, 2013 1539 1563 1537 1554 0 +15.02(+0.98%)
Oct 17, 2013 1508 1544 1511 1539 0 +26.17(+1.73%)
Oct 16, 2013 1499 1523 1500 1513 0 +13.43(+0.90%)
Oct 15, 2013 1495 1518 1492 1500 0 -5.99(-0.40%)
Oct 14, 2013 1482 1510 1482 1506 0 +7.34(+0.49%)
Oct 11, 2013 1474 1507 1477 1498 0 +16.50(+1.11%)
Oct 10, 2013 1458 1489 1461 1482 0 +34.25(+2.37%)
Oct 09, 2013 1445 1461 1432 1448 0 -1.88(-0.13%)
Oct 08, 2013 1468 1483 1442 1450 0 -27.00(-1.83%)
Oct 07, 2013 1476 1494 1473 1477 0 -19.41(-1.30%)
Oct 04, 2013 1471 1502 1474 1496 0 +16.16(+1.09%)
Oct 03, 2013 1481 1498 1467 1480 0 -11.42(-0.77%)
Oct 02, 2013 1477 1503 1475 1491 0 -1.37(-0.09%)
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.