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, 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%)
Mar 01, 2016 1796 1831 1787 1823 0 +42.78(+2.40%)
Feb 29, 2016 1773 1800 1764 1780 0 +4.85(+0.27%)
Feb 26, 2016 1788 1799 1765 1776 0 -5.53(-0.31%)
Feb 25, 2016 1771 1786 1750 1781 0 +15.11(+0.86%)
Feb 24, 2016 1746 1772 1716 1766 0 -0.41(-0.02%)
Feb 23, 2016 1775 1791 1755 1766 0 -12.67(-0.71%)
Feb 22, 2016 1752 1790 1751 1779 0 +37.41(+2.15%)
Feb 19, 2016 1722 1753 1710 1742 0 +13.24(+0.77%)
Feb 18, 2016 1733 1748 1706 1728 0 -1.90(-0.11%)
Feb 17, 2016 1707 1746 1698 1730 0 +57.09(+3.41%)
Feb 16, 2016 1650 1682 1636 1673 0 +44.29(+2.72%)
Feb 12, 2016 1629 1629 1629 1629 0 +39.00(+2.45%)
Feb 11, 2016 1563 1608 1550 1590 0 +3.31(+0.21%)
Feb 10, 2016 1586 1603 1581 1587 0 -0.85(-0.05%)
Feb 09, 2016 1549 1606 1534 1588 0 +14.32(+0.91%)
Feb 08, 2016 1592 1599 1537 1573 0 -43.58(-2.70%)
Feb 05, 2016 1660 1665 1605 1617 0 -47.28(-2.84%)
Feb 04, 2016 1646 1679 1630 1664 0 +13.40(+0.81%)
Feb 03, 2016 1649 1666 1600 1651 0 +15.32(+0.94%)
Feb 02, 2016 1675 1682 1625 1635 0 -63.69(-3.75%)
Feb 01, 2016 1679 1711 1664 1699 0 +12.13(+0.72%)
Jan 29, 2016 1646 1691 1634 1687 0 +46.84(+2.86%)
Jan 28, 2016 1680 1689 1614 1640 0 -24.75(-1.49%)
Jan 27, 2016 1701 1720 1653 1665 0 -36.43(-2.14%)
Jan 26, 2016 1684 1711 1665 1701 0 +23.78(+1.42%)
Jan 25, 2016 1703 1717 1671 1677 0 -26.67(-1.56%)
Jan 22, 2016 1715 1736 1683 1704 0 +5.24(+0.31%)
Jan 21, 2016 1684 1727 1664 1699 0 +21.93(+1.31%)
Jan 20, 2016 1666 1702 1607 1677 0 -13.31(-0.79%)
Jan 19, 2016 1714 1730 1670 1690 0 -3.27(-0.19%)
Jan 15, 2016 1694 1694 1694 1694 0 -48.66(-2.79%)
Jan 14, 2016 1732 1760 1693 1742 0 +11.28(+0.65%)
Jan 13, 2016 1805 1812 1718 1731 0 -71.26(-3.95%)
Jan 12, 2016 1803 1820 1774 1802 0 +15.83(+0.89%)
Jan 11, 2016 1789 1806 1758 1786 0 +10.79(+0.61%)
Jan 08, 2016 1806 1824 1771 1776 0 -11.11(-0.62%)
Jan 07, 2016 1804 1832 1772 1787 0 -48.71(-2.65%)
Jan 06, 2016 1826 1860 1811 1835 0 -22.68(-1.22%)
Jan 05, 2016 1877 1891 1834 1858 0 -19.58(-1.04%)
Jan 04, 2016 1884 1892 1849 1878 0 -44.08(-2.29%)
Dec 31, 2015 1922 1922 1922 1922 0 -18.01(-0.93%)
Dec 30, 2015 1958 1965 1937 1940 0 -20.05(-1.02%)
Dec 29, 2015 1954 1971 1941 1960 0 +15.44(+0.79%)
Dec 28, 2015 1940 1959 1923 1944 0 +3.62(+0.19%)
Dec 24, 2015 1941 1941 1941 1941 0 +5.05(+0.26%)
Dec 23, 2015 1937 1952 1908 1936 0 +6.71(+0.35%)
Dec 22, 2015 1924 1939 1902 1929 0 +13.07(+0.68%)
Dec 21, 2015 1922 1946 1892 1916 0 +10.04(+0.53%)
Dec 18, 2015 1942 1960 1896 1906 0 -38.95(-2.00%)
Dec 17, 2015 1989 2000 1943 1945 0 -41.32(-2.08%)
Dec 16, 2015 1978 1998 1945 1986 0 +30.62(+1.57%)
Dec 15, 2015 1946 1973 1934 1956 0 +38.25(+2.00%)
Dec 14, 2015 1915 1936 1889 1917 0 +8.34(+0.44%)
Dec 11, 2015 1938 1945 1901 1909 0 -50.24(-2.56%)
Dec 10, 2015 1955 1978 1937 1959 0 +7.57(+0.39%)
Dec 09, 2015 1960 1990 1933 1952 0 -8.40(-0.43%)
Dec 08, 2015 1970 1984 1940 1960 0 -31.15(-1.56%)
Dec 07, 2015 1996 2012 1971 1991 0 -0.05(-0.00%)
Dec 04, 2015 1964 1996 1956 1991 0 +40.89(+2.10%)
Dec 03, 2015 1992 2002 1939 1950 0 -35.96(-1.81%)
Dec 02, 2015 2001 2019 1977 1986 0 -7.50(-0.38%)
Dec 01, 2015 1970 1998 1959 1994 0 +35.44(+1.81%)
Nov 30, 2015 1978 1986 1950 1958 0 -15.02(-0.76%)
Nov 27, 2015 1980 1989 1955 1973 0 -20.23(-1.01%)
Nov 25, 2015 1994 1994 1994 1994 0 +4.84(+0.24%)
Nov 24, 2015 1989 2003 1964 1989 0 -29.55(-1.46%)
Nov 23, 2015 2018 2023 2014 2018 0 -7.27(-0.36%)
Nov 20, 2015 2029 2034 2019 2026 0 +5.50(+0.27%)
Nov 19, 2015 2011 2031 2001 2020 0 +13.83(+0.69%)
Nov 18, 2015 1986 2014 1967 2006 0 +23.25(+1.17%)
Nov 17, 2015 1998 2018 1973 1983 0 -7.12(-0.36%)
Nov 16, 2015 1971 1998 1942 1990 0 -4.50(-0.23%)
Nov 13, 2015 2015 2027 1986 1995 0 -27.30(-1.35%)
Nov 12, 2015 2026 2047 2012 2022 0 -15.53(-0.76%)
Nov 11, 2015 2053 2060 2031 2037 0 -11.04(-0.54%)
Nov 10, 2015 2031 2055 2017 2048 0 +11.38(+0.56%)
Nov 09, 2015 2062 2073 2018 2037 0 -46.60(-2.24%)
Nov 06, 2015 2071 2099 2061 2084 0 +20.93(+1.01%)
Nov 05, 2015 2065 2081 2043 2063 0 -2.49(-0.12%)
Nov 04, 2015 2093 2103 2042 2065 0 -18.24(-0.88%)
Nov 03, 2015 2080 2100 2060 2084 0 +1.58(+0.08%)
Nov 02, 2015 2073 2096 2063 2082 0 +18.41(+0.89%)
Oct 30, 2015 2067 2088 2050 2064 0 -1.21(-0.06%)
Oct 29, 2015 2049 2077 2037 2065 0 +15.20(+0.74%)
Oct 28, 2015 2056 2068 2021 2050 0 +5.38(+0.26%)
Oct 27, 2015 2039 2066 2021 2044 0 -2.49(-0.12%)
Oct 26, 2015 2026 2055 2012 2047 0 +16.90(+0.83%)
Oct 23, 2015 2020 2047 1994 2030 0 +27.83(+1.39%)
Oct 22, 2015 1986 2021 1960 2002 0 +22.83(+1.15%)
Oct 21, 2015 1998 2015 1973 1979 0 -13.16(-0.66%)
Oct 20, 2015 1992 2011 1979 1992 0 +1.99(+0.10%)
Oct 19, 2015 1970 2003 1957 1990 0 +14.69(+0.74%)
Oct 16, 2015 1969 1989 1949 1976 0 +1.61(+0.08%)
Oct 15, 2015 1963 1986 1940 1974 0 +31.41(+1.62%)
Oct 14, 2015 1961 1976 1929 1943 0 -14.80(-0.76%)
Oct 13, 2015 1953 1983 1941 1957 0 -9.95(-0.51%)
Oct 12, 2015 1951 1980 1941 1967 0 +18.91(+0.97%)
Oct 09, 2015 1935 1960 1921 1948 0 +17.07(+0.88%)
Oct 08, 2015 1903 1939 1890 1931 0 +22.12(+1.16%)
Oct 07, 2015 1901 1923 1876 1909 0 +16.75(+0.89%)
Oct 06, 2015 1908 1926 1878 1892 0 -18.62(-0.97%)
Oct 05, 2015 1881 1922 1869 1911 0 +42.86(+2.29%)
Oct 02, 2015 1828 1871 1803 1868 0 +24.13(+1.31%)
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.