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 29, 2017 2287 2309 2278 2298 0 +12.44(+0.54%)
Sep 28, 2017 2278 2301 2267 2285 0 -0.86(-0.04%)
Sep 27, 2017 2293 2307 2267 2286 0 +4.38(+0.19%)
Sep 26, 2017 2286 2302 2270 2282 0 +7.25(+0.32%)
Sep 25, 2017 2277 2294 2255 2275 0 -8.58(-0.38%)
Sep 22, 2017 2281 2296 2273 2283 0 -1.70(-0.07%)
Sep 21, 2017 2286 2297 2269 2285 0 +0.02(+0.00%)
Sep 20, 2017 2286 2300 2267 2285 0 +1.83(+0.08%)
Sep 19, 2017 2276 2296 2264 2283 0 +10.94(+0.48%)
Sep 18, 2017 2278 2293 2262 2272 0 -5.05(-0.22%)
Sep 15, 2017 2280 2291 2261 2277 0 -9.10(-0.40%)
Sep 14, 2017 2296 2306 2275 2286 0 -15.01(-0.65%)
Sep 13, 2017 2293 2307 2281 2301 0 +10.15(+0.44%)
Sep 12, 2017 2285 2300 2269 2291 0 +12.11(+0.53%)
Sep 11, 2017 2266 2293 2256 2279 0 +32.30(+1.44%)
Sep 08, 2017 2241 2264 2229 2247 0 +0.92(+0.04%)
Sep 07, 2017 2280 2294 2234 2246 0 -32.17(-1.41%)
Sep 06, 2017 2266 2291 2245 2278 0 +5.84(+0.26%)
Sep 05, 2017 2292 2303 2254 2272 0 -26.08(-1.13%)
Sep 01, 2017 2303 2312 2290 2298 0 +6.91(+0.30%)
Aug 31, 2017 2285 2308 2268 2291 0 +14.38(+0.63%)
Aug 30, 2017 2267 2285 2259 2277 0 +10.30(+0.45%)
Aug 29, 2017 2247 2273 2240 2267 0 +2.14(+0.09%)
Aug 28, 2017 2271 2278 2253 2265 0 -2.44(-0.11%)
Aug 25, 2017 2257 2281 2245 2267 0 +14.83(+0.66%)
Aug 24, 2017 2265 2271 2242 2252 0 -5.23(-0.23%)
Aug 23, 2017 2271 2283 2250 2257 0 -25.19(-1.10%)
Aug 22, 2017 2272 2296 2261 2283 0 +16.49(+0.73%)
Aug 21, 2017 2259 2277 2248 2266 0 +8.66(+0.38%)
Aug 18, 2017 2264 2278 2246 2257 0 -7.16(-0.32%)
Aug 17, 2017 2311 2317 2263 2265 0 -48.88(-2.11%)
Aug 16, 2017 2315 2327 2303 2313 0 +4.37(+0.19%)
Aug 15, 2017 2305 2323 2294 2309 0 +13.95(+0.61%)
Aug 14, 2017 2296 2309 2281 2295 0 +18.50(+0.81%)
Aug 11, 2017 2271 2291 2257 2277 0 +4.63(+0.20%)
Aug 10, 2017 2304 2311 2267 2272 0 -40.17(-1.74%)
Aug 09, 2017 2302 2325 2285 2312 0 -55.28(-2.33%)
Aug 08, 2017 2364 2389 2351 2367 0 -1.98(-0.08%)
Aug 07, 2017 2381 2392 2359 2369 0 -5.66(-0.24%)
Aug 04, 2017 2373 2387 2360 2375 0 +0.97(+0.04%)
Aug 03, 2017 2364 2385 2354 2374 0 +9.26(+0.39%)
Aug 02, 2017 2380 2384 2341 2365 0 -18.23(-0.76%)
Aug 01, 2017 2390 2403 2371 2383 0 +9.58(+0.40%)
Jul 31, 2017 2383 2395 2363 2374 0 -2.06(-0.09%)
Jul 28, 2017 2374 2392 2355 2376 0 -1.16(-0.05%)
Jul 27, 2017 2375 2402 2335 2377 0 -2.21(-0.09%)
Jul 26, 2017 2376 2393 2361 2379 0 -0.29(-0.01%)
Jul 25, 2017 2389 2398 2364 2379 0 -2.52(-0.11%)
Jul 24, 2017 2387 2400 2372 2382 0 -3.50(-0.15%)
Jul 21, 2017 2385 2398 2377 2385 0 -3.61(-0.15%)
Jul 20, 2017 2392 2405 2375 2389 0 +4.51(+0.19%)
Jul 19, 2017 2381 2396 2366 2384 0 +3.77(+0.16%)
Jul 18, 2017 2364 2391 2354 2381 0 +14.02(+0.59%)
Jul 17, 2017 2365 2379 2352 2367 0 +1.57(+0.07%)
Jul 14, 2017 2356 2374 2345 2365 0 +0.39(+0.02%)
Jul 13, 2017 2368 2382 2351 2365 0 -3.04(-0.13%)
Jul 12, 2017 2360 2377 2351 2368 0 +21.75(+0.93%)
Jul 11, 2017 2350 2361 2329 2346 0 -5.11(-0.22%)
Jul 10, 2017 2346 2365 2336 2351 0 -0.24(-0.01%)
Jul 07, 2017 2334 2360 2323 2351 0 +22.83(+0.98%)
Jul 06, 2017 2336 2353 2313 2328 0 -25.18(-1.07%)
Jul 05, 2017 2353 2375 2331 2354 0 +5.47(+0.23%)
Jul 03, 2017 2357 2380 2337 2348 0 -2.02(-0.09%)
Jun 30, 2017 2355 2366 2339 2350 0 +3.76(+0.16%)
Jun 29, 2017 2374 2385 2329 2346 0 -25.25(-1.06%)
Jun 28, 2017 2356 2385 2342 2372 0 +28.51(+1.22%)
Jun 27, 2017 2358 2372 2339 2343 0 -16.96(-0.72%)
Jun 26, 2017 2360 2383 2347 2360 0 +5.35(+0.23%)
Jun 23, 2017 2343 2362 2331 2355 0 +9.79(+0.42%)
Jun 22, 2017 2354 2366 2337 2345 0 -5.23(-0.22%)
Jun 21, 2017 2342 2360 2329 2350 0 +14.06(+0.60%)
Jun 20, 2017 2354 2363 2329 2336 0 -22.40(-0.95%)
Jun 19, 2017 2342 2365 2334 2359 0 +26.33(+1.13%)
Jun 16, 2017 2335 2345 2316 2332 0 +0.63(+0.03%)
Jun 15, 2017 2321 2339 2304 2332 0 -3.90(-0.17%)
Jun 14, 2017 2340 2354 2316 2335 0 +0.22(+0.01%)
Jun 13, 2017 2331 2352 2317 2335 0 +13.02(+0.56%)
Jun 12, 2017 2321 2338 2289 2322 0 -1.55(-0.07%)
Jun 09, 2017 2342 2360 2300 2324 0 -16.89(-0.72%)
Jun 08, 2017 2338 2359 2324 2341 0 -7.96(-0.34%)
Jun 07, 2017 2336 2357 2318 2349 0 +13.68(+0.59%)
Jun 06, 2017 2338 2356 2319 2335 0 -12.02(-0.51%)
Jun 05, 2017 2352 2362 2334 2347 0 -8.05(-0.34%)
Jun 02, 2017 2356 2376 2339 2355 0 +5.97(+0.25%)
Jun 01, 2017 2324 2355 2315 2349 0 +31.01(+1.34%)
May 31, 2017 2316 2327 2294 2318 0 +7.40(+0.32%)
May 30, 2017 2318 2327 2301 2311 0 -10.32(-0.44%)
May 26, 2017 2311 2329 2305 2321 0 +11.47(+0.50%)
May 25, 2017 2298 2322 2287 2309 0 +19.13(+0.84%)
May 24, 2017 2285 2298 2276 2290 0 +8.71(+0.38%)
May 23, 2017 2284 2296 2269 2282 0 +0.17(+0.01%)
May 22, 2017 2273 2291 2266 2281 0 +17.52(+0.77%)
May 19, 2017 2253 2280 2247 2264 0 +20.33(+0.91%)
May 18, 2017 2233 2263 2228 2244 0 +6.85(+0.31%)
May 17, 2017 2279 2269 2228 2237 0 -50.43(-2.20%)
May 16, 2017 2293 2303 2273 2287 0 -0.40(-0.02%)
May 15, 2017 2281 2301 2273 2288 0 +6.53(+0.29%)
May 12, 2017 2287 2296 2272 2281 0 -3.66(-0.16%)
May 11, 2017 2292 2299 2265 2285 0 -11.67(-0.51%)
May 10, 2017 2294 2307 2272 2296 0 -27.81(-1.20%)
May 09, 2017 2308 2332 2294 2324 0 +28.75(+1.25%)
May 08, 2017 2311 2320 2286 2295 0 -15.73(-0.68%)
May 05, 2017 2311 2322 2293 2311 0 +4.60(+0.20%)
May 04, 2017 2306 2323 2280 2307 0 -0.35(-0.02%)
May 03, 2017 2319 2327 2292 2307 0 -16.02(-0.69%)
May 02, 2017 2308 2332 2293 2323 0 +18.44(+0.80%)
May 01, 2017 2302 2326 2291 2305 0 +6.31(+0.27%)
Apr 28, 2017 2309 2320 2288 2298 0 -1.24(-0.05%)
Apr 27, 2017 2291 2314 2272 2299 0 +0.81(+0.04%)
Apr 26, 2017 2293 2313 2278 2299 0 +13.67(+0.60%)
Apr 25, 2017 2276 2300 2268 2285 0 +18.67(+0.82%)
Apr 24, 2017 2272 2285 2252 2266 0 +20.47(+0.91%)
Apr 21, 2017 2251 2263 2237 2246 0 -8.32(-0.37%)
Apr 20, 2017 2235 2262 2227 2254 0 +34.86(+1.57%)
Apr 19, 2017 2225 2238 2210 2219 0 +2.43(+0.11%)
Apr 18, 2017 2215 2233 2195 2217 0 -3.08(-0.14%)
Apr 17, 2017 2203 2224 2196 2220 0 +22.22(+1.01%)
Apr 13, 2017 2212 2226 2194 2198 0 -16.35(-0.74%)
Apr 12, 2017 2230 2239 2207 2214 0 -5.34(-0.24%)
Apr 11, 2017 2222 2233 2198 2219 0 +2.62(+0.12%)
Apr 10, 2017 2222 2232 2205 2217 0 -3.19(-0.14%)
Apr 07, 2017 2222 2235 2208 2220 0 -6.16(-0.28%)
Apr 06, 2017 2216 2236 2205 2226 0 +8.78(+0.40%)
Apr 05, 2017 2232 2248 2212 2217 0 -4.41(-0.20%)
Apr 04, 2017 2230 2238 2214 2222 0 -11.85(-0.53%)
Apr 03, 2017 2239 2250 2214 2234 0 -2.25(-0.10%)
Mar 31, 2017 2235 2248 2227 2236 0 -4.84(-0.22%)
Mar 30, 2017 2232 2249 2224 2241 0 +10.65(+0.48%)
Mar 29, 2017 2235 2248 2221 2230 0 -10.47(-0.47%)
Mar 28, 2017 2220 2252 2210 2241 0 +23.47(+1.06%)
Mar 27, 2017 2188 2223 2177 2217 0 +11.33(+0.51%)
Mar 24, 2017 2210 2219 2195 2206 0 +2.45(+0.11%)
Mar 23, 2017 2199 2221 2193 2203 0 +3.83(+0.17%)
Mar 22, 2017 2182 2206 2168 2199 0 +14.05(+0.64%)
Mar 21, 2017 2223 2231 2180 2185 0 -31.12(-1.40%)
Mar 20, 2017 2218 2232 2205 2217 0 +5.27(+0.24%)
Mar 17, 2017 2216 2226 2199 2211 0 -0.16(-0.01%)
Mar 16, 2017 2213 2223 2197 2211 0 +3.08(+0.14%)
Mar 15, 2017 2196 2219 2177 2208 0 +10.65(+0.48%)
Mar 14, 2017 2201 2216 2184 2198 0 -5.55(-0.25%)
Mar 13, 2017 2202 2220 2190 2203 0 +3.18(+0.14%)
Mar 10, 2017 2194 2210 2183 2200 0 +9.87(+0.45%)
Mar 09, 2017 2191 2208 2180 2190 0 -0.52(-0.02%)
Mar 08, 2017 2193 2206 2182 2191 0 +0.21(+0.01%)
Mar 07, 2017 2194 2202 2178 2190 0 -7.57(-0.34%)
Mar 06, 2017 2203 2212 2181 2198 0 -15.46(-0.70%)
Mar 03, 2017 2207 2226 2192 2214 0 +7.80(+0.35%)
Mar 02, 2017 2226 2232 2200 2206 0 -25.93(-1.16%)
Mar 01, 2017 2221 2248 2215 2232 0 +35.18(+1.60%)
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%)
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.