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 (%)
Mar 31, 2020 1681 1744 1619 1641 0 -41.96(-2.49%)
Mar 30, 2020 1652 1718 1576 1683 0 +9.25(+0.55%)
Mar 27, 2020 1735 1772 1644 1674 0 -152.46(-8.35%)
Mar 26, 2020 1801 1950 1753 1826 0 +55.87(+3.16%)
Mar 25, 2020 1761 1890 1651 1770 0 +103.82(+6.23%)
Mar 24, 2020 1584 1722 1541 1666 0 +218.80(+15.11%)
Mar 23, 2020 1452 1517 1372 1448 0 -14.35(-0.98%)
Mar 20, 2020 1554 1649 1427 1462 0 -41.15(-2.74%)
Mar 19, 2020 1423 1580 1339 1503 0 +58.83(+4.07%)
Mar 18, 2020 1506 1543 1261 1444 0 -183.15(-11.25%)
Mar 17, 2020 1692 1736 1549 1627 0 -40.95(-2.45%)
Mar 16, 2020 1624 1792 1569 1668 0 -208.80(-11.12%)
Mar 13, 2020 1832 1906 1667 1877 0 +219.68(+13.25%)
Mar 12, 2020 1759 1844 1615 1658 0 -285.97(-14.71%)
Mar 11, 2020 2030 2045 1902 1944 0 -152.31(-7.27%)
Mar 10, 2020 2050 2105 1928 2096 0 +127.67(+6.49%)
Mar 09, 2020 2027 2079 1948 1968 0 -205.77(-9.47%)
Mar 06, 2020 2094 2215 2069 2174 0 -0.48(-0.02%)
Mar 05, 2020 2239 2253 2145 2174 0 -135.05(-5.85%)
Mar 04, 2020 2275 2317 2213 2309 0 +77.79(+3.49%)
Mar 03, 2020 2350 2372 2210 2232 0 -92.74(-3.99%)
Mar 02, 2020 2305 2333 2227 2324 0 +35.05(+1.53%)
Feb 28, 2020 2233 2315 2206 2289 0 -15.79(-0.68%)
Feb 27, 2020 2327 2414 2260 2305 0 -90.64(-3.78%)
Feb 26, 2020 2476 2505 2376 2396 0 -82.05(-3.31%)
Feb 25, 2020 2624 2630 2467 2478 0 -133.70(-5.12%)
Feb 24, 2020 2633 2662 2587 2612 0 -143.21(-5.20%)
Feb 21, 2020 2779 2784 2736 2755 0 -40.64(-1.45%)
Feb 20, 2020 2807 2824 2768 2795 0 -18.85(-0.67%)
Feb 19, 2020 2794 2830 2783 2814 0 +26.50(+0.95%)
Feb 18, 2020 2787 2808 2767 2788 0 -4.30(-0.15%)
Feb 14, 2020 2810 2822 2777 2792 0 -16.88(-0.60%)
Feb 13, 2020 2811 2833 2792 2809 0 -24.78(-0.87%)
Feb 12, 2020 2814 2845 2803 2834 0 +39.41(+1.41%)
Feb 11, 2020 2798 2826 2771 2794 0 +9.55(+0.34%)
Feb 10, 2020 2756 2791 2745 2785 0 +20.82(+0.75%)
Feb 07, 2020 2785 2792 2748 2764 0 -47.81(-1.70%)
Feb 06, 2020 2821 2847 2793 2812 0 +7.00(+0.25%)
Feb 05, 2020 2849 2866 2767 2805 0 -5.55(-0.20%)
Feb 04, 2020 2813 2840 2781 2810 0 +57.65(+2.09%)
Feb 03, 2020 2742 2784 2729 2753 0 +32.93(+1.21%)
Jan 31, 2020 2746 2754 2699 2720 0 -32.94(-1.20%)
Jan 30, 2020 2693 2761 2685 2753 0 +18.54(+0.68%)
Jan 29, 2020 2760 2775 2721 2734 0 -18.84(-0.68%)
Jan 28, 2020 2728 2770 2706 2753 0 +45.01(+1.66%)
Jan 27, 2020 2699 2740 2663 2708 0 -97.29(-3.47%)
Jan 24, 2020 2844 2861 2774 2805 0 -27.47(-0.97%)
Jan 23, 2020 2809 2845 2767 2833 0 -0.14(-0.00%)
Jan 22, 2020 2849 2867 2823 2833 0 -2.33(-0.08%)
Jan 21, 2020 2860 2877 2812 2835 0 -59.03(-2.04%)
Jan 17, 2020 2896 2911 2875 2894 0 +5.41(+0.19%)
Jan 16, 2020 2881 2897 2867 2889 0 +22.77(+0.79%)
Jan 15, 2020 2871 2886 2848 2866 0 -2.04(-0.07%)
Jan 14, 2020 2852 2893 2834 2868 0 +24.93(+0.88%)
Jan 13, 2020 2837 2855 2821 2843 0 +11.33(+0.40%)
Jan 10, 2020 2847 2857 2822 2832 0 -10.34(-0.36%)
Jan 09, 2020 2852 2864 2828 2842 0 +11.11(+0.39%)
Jan 08, 2020 2810 2849 2802 2831 0 +19.77(+0.70%)
Jan 07, 2020 2814 2832 2802 2811 0 -6.12(-0.22%)
Jan 06, 2020 2808 2827 2790 2817 0 -18.09(-0.64%)
Jan 03, 2020 2828 2853 2815 2835 0 -36.28(-1.26%)
Jan 02, 2020 2841 2879 2830 2872 0 +47.18(+1.67%)
Dec 31, 2019 2818 2833 2808 2825 0 +3.47(+0.12%)
Dec 30, 2019 2849 2853 2812 2821 0 -24.99(-0.88%)
Dec 27, 2019 2860 2867 2839 2846 0 -6.90(-0.24%)
Dec 26, 2019 2844 2858 2835 2853 0 +13.29(+0.47%)
Dec 24, 2019 2840 2851 2827 2840 0 +1.90(+0.07%)
Dec 23, 2019 2841 2862 2818 2838 0 -6.86(-0.24%)
Dec 20, 2019 2848 2867 2818 2845 0 +21.83(+0.77%)
Dec 19, 2019 2815 2833 2803 2823 0 +5.60(+0.20%)
Dec 18, 2019 2838 2846 2806 2817 0 -9.66(-0.34%)
Dec 17, 2019 2820 2841 2807 2827 0 +5.84(+0.21%)
Dec 16, 2019 2823 2847 2798 2821 0 +17.74(+0.63%)
Dec 13, 2019 2799 2827 2783 2803 0 +1.18(+0.04%)
Dec 12, 2019 2770 2822 2757 2802 0 +42.91(+1.56%)
Dec 11, 2019 2753 2772 2738 2759 0 +17.77(+0.65%)
Dec 10, 2019 2736 2761 2724 2741 0 -3.22(-0.12%)
Dec 09, 2019 2759 2773 2732 2745 0 -15.02(-0.54%)
Dec 06, 2019 2761 2777 2746 2760 0 +23.45(+0.86%)
Dec 05, 2019 2746 2754 2723 2736 0 -0.47(-0.02%)
Dec 04, 2019 2735 2756 2724 2737 0 +12.22(+0.45%)
Dec 03, 2019 2718 2736 2691 2724 0 -33.79(-1.23%)
Dec 02, 2019 2797 2803 2745 2758 0 -27.88(-1.00%)
Nov 29, 2019 2788 2806 2777 2786 0 -7.14(-0.26%)
Nov 27, 2019 2794 2807 2777 2793 0 +6.54(+0.23%)
Nov 26, 2019 2787 2809 2763 2787 0 +17.56(+0.63%)
Nov 25, 2019 2745 2778 2732 2769 0 +33.61(+1.23%)
Nov 22, 2019 2720 2748 2706 2736 0 +26.43(+0.98%)
Nov 21, 2019 2717 2727 2695 2709 0 -6.45(-0.24%)
Nov 20, 2019 2739 2754 2700 2716 0 -33.50(-1.22%)
Nov 19, 2019 2755 2770 2731 2749 0 +4.49(+0.16%)
Nov 18, 2019 2725 2764 2704 2745 0 +17.43(+0.64%)
Nov 15, 2019 2743 2753 2714 2727 0 -9.69(-0.35%)
Nov 14, 2019 2734 2765 2715 2737 0 -4.60(-0.17%)
Nov 13, 2019 2669 2759 2649 2741 0 +64.27(+2.40%)
Nov 12, 2019 2682 2699 2657 2677 0 +7.39(+0.28%)
Nov 11, 2019 2673 2692 2653 2670 0 -19.85(-0.74%)
Nov 08, 2019 2697 2709 2663 2690 0 +38.11(+1.44%)
Nov 07, 2019 2643 2674 2630 2652 0 +28.27(+1.08%)
Nov 06, 2019 2629 2635 2605 2623 0 -4.32(-0.16%)
Nov 05, 2019 2631 2654 2602 2628 0 -1.31(-0.05%)
Nov 04, 2019 2626 2644 2605 2629 0 +25.06(+0.96%)
Nov 01, 2019 2584 2610 2570 2604 0 +41.29(+1.61%)
Oct 31, 2019 2566 2579 2541 2563 0 -10.46(-0.41%)
Oct 30, 2019 2576 2591 2549 2573 0 +1.26(+0.05%)
Oct 29, 2019 2584 2596 2563 2572 0 -14.66(-0.57%)
Oct 28, 2019 2584 2607 2570 2586 0 +9.59(+0.37%)
Oct 25, 2019 2547 2589 2541 2577 0 +26.84(+1.05%)
Oct 24, 2019 2552 2575 2525 2550 0 +9.27(+0.36%)
Oct 23, 2019 2547 2567 2515 2541 0 -9.34(-0.37%)
Oct 22, 2019 2561 2576 2537 2550 0 +8.63(+0.34%)
Oct 21, 2019 2543 2563 2524 2541 0 +16.79(+0.67%)
Oct 18, 2019 2541 2562 2512 2525 0 -15.93(-0.63%)
Oct 17, 2019 2539 2557 2518 2541 0 +19.74(+0.78%)
Oct 16, 2019 2520 2545 2506 2521 0 +1.83(+0.07%)
Oct 15, 2019 2511 2538 2500 2519 0 +14.65(+0.58%)
Oct 14, 2019 2501 2518 2490 2504 0 -3.87(-0.15%)
Oct 11, 2019 2503 2534 2488 2508 0 +35.25(+1.43%)
Oct 10, 2019 2458 2492 2445 2473 0 +9.75(+0.40%)
Oct 09, 2019 2457 2477 2442 2463 0 +23.82(+0.98%)
Oct 08, 2019 2456 2474 2430 2439 0 -37.21(-1.50%)
Oct 07, 2019 2478 2498 2456 2477 0 -7.81(-0.31%)
Oct 04, 2019 2460 2491 2450 2484 0 +30.33(+1.24%)
Oct 03, 2019 2459 2477 2426 2454 0 -15.84(-0.64%)
Oct 02, 2019 2492 2502 2446 2470 0 -44.83(-1.78%)
Oct 01, 2019 2550 2573 2508 2515 0 -24.79(-0.98%)
Sep 30, 2019 2540 2559 2524 2540 0 +7.29(+0.29%)
Sep 27, 2019 2551 2571 2516 2532 0 -12.01(-0.47%)
Sep 26, 2019 2566 2578 2518 2544 0 -35.52(-1.38%)
Sep 25, 2019 2554 2588 2538 2580 0 +19.74(+0.77%)
Sep 24, 2019 2594 2607 2546 2560 0 -10.01(-0.39%)
Sep 23, 2019 2560 2584 2548 2570 0 -1.19(-0.05%)
Sep 20, 2019 2595 2604 2560 2571 0 -23.86(-0.92%)
Sep 19, 2019 2639 2650 2588 2595 0 -41.75(-1.58%)
Sep 18, 2019 2635 2646 2610 2637 0 -3.19(-0.12%)
Sep 17, 2019 2619 2650 2609 2640 0 +9.45(+0.36%)
Sep 16, 2019 2626 2654 2602 2631 0 -34.63(-1.30%)
Sep 13, 2019 2667 2686 2648 2665 0 +12.23(+0.46%)
Sep 12, 2019 2645 2678 2631 2653 0 +19.16(+0.73%)
Sep 11, 2019 2620 2644 2597 2634 0 +13.72(+0.52%)
Sep 10, 2019 2628 2650 2581 2620 0 -11.50(-0.44%)
Sep 09, 2019 2628 2652 2605 2632 0 +13.34(+0.51%)
Sep 06, 2019 2617 2636 2598 2618 0 +8.03(+0.31%)
Sep 05, 2019 2597 2627 2588 2610 0 +35.53(+1.38%)
Sep 04, 2019 2568 2590 2550 2575 0 +25.58(+1.00%)
Sep 03, 2019 2563 2570 2525 2549 0 -35.34(-1.37%)
Aug 30, 2019 2599 2613 2574 2584 0 -2.03(-0.08%)
Aug 29, 2019 2585 2605 2573 2587 0 +29.71(+1.16%)
Aug 28, 2019 2518 2565 2509 2557 0 +28.81(+1.14%)
Aug 27, 2019 2555 2562 2517 2528 0 -8.03(-0.32%)
Aug 26, 2019 2537 2548 2508 2536 0 +29.65(+1.18%)
Aug 23, 2019 2577 2592 2492 2506 0 -80.78(-3.12%)
Aug 22, 2019 2601 2613 2566 2587 0 -4.75(-0.18%)
Aug 21, 2019 2594 2611 2572 2592 0 +8.54(+0.33%)
Aug 20, 2019 2576 2608 2559 2583 0 -15.67(-0.60%)
Aug 19, 2019 2614 2631 2583 2599 0 +22.75(+0.88%)
Aug 16, 2019 2552 2584 2542 2576 0 +42.54(+1.68%)
Aug 15, 2019 2548 2560 2517 2534 0 -3.28(-0.13%)
Aug 14, 2019 2578 2589 2526 2537 0 -82.20(-3.14%)
Aug 13, 2019 2578 2646 2568 2619 0 +30.34(+1.17%)
Aug 12, 2019 2613 2622 2579 2589 0 -48.14(-1.83%)
Aug 09, 2019 2629 2656 2606 2637 0 -0.39(-0.01%)
Aug 08, 2019 2619 2647 2599 2637 0 +50.37(+1.95%)
Aug 07, 2019 2562 2603 2528 2587 0 -44.17(-1.68%)
Aug 06, 2019 2614 2648 2585 2631 0 +51.66(+2.00%)
Aug 05, 2019 2623 2640 2571 2580 0 -94.45(-3.53%)
Aug 02, 2019 2677 2699 2647 2674 0 -18.16(-0.67%)
Aug 01, 2019 2724 2756 2675 2692 0 -31.07(-1.14%)
Jul 31, 2019 2764 2768 2704 2723 0 -40.98(-1.48%)
Jul 30, 2019 2767 2784 2750 2764 0 -17.10(-0.61%)
Jul 29, 2019 2773 2797 2757 2781 0 +12.39(+0.45%)
Jul 26, 2019 2769 2792 2749 2769 0 +12.06(+0.44%)
Jul 25, 2019 2746 2781 2722 2757 0 -5.38(-0.19%)
Jul 24, 2019 2750 2771 2729 2762 0 +5.92(+0.21%)
Jul 23, 2019 2727 2771 2711 2756 0 +44.85(+1.65%)
Jul 22, 2019 2711 2726 2692 2711 0 +14.10(+0.52%)
Jul 19, 2019 2742 2752 2692 2697 0 -42.20(-1.54%)
Jul 18, 2019 2734 2754 2708 2740 0 -2.47(-0.09%)
Jul 17, 2019 2781 2785 2737 2742 0 -37.48(-1.35%)
Jul 16, 2019 2772 2796 2756 2780 0 +8.76(+0.32%)
Jul 15, 2019 2760 2780 2745 2771 0 +13.05(+0.47%)
Jul 12, 2019 2739 2767 2731 2758 0 +25.56(+0.94%)
Jul 11, 2019 2736 2757 2719 2732 0 +5.60(+0.21%)
Jul 10, 2019 2727 2752 2704 2727 0 +15.15(+0.56%)
Jul 09, 2019 2690 2723 2678 2711 0 +4.66(+0.17%)
Jul 08, 2019 2714 2725 2694 2707 0 -14.47(-0.53%)
Jul 05, 2019 2716 2734 2690 2721 0 -6.99(-0.26%)
Jul 03, 2019 2725 2739 2709 2728 0 +8.98(+0.33%)
Jul 02, 2019 2706 2729 2694 2719 0 +12.82(+0.47%)
Jul 01, 2019 2706 2732 2680 2706 0 +36.39(+1.36%)
Jun 28, 2019 2666 2684 2650 2670 0 +9.02(+0.34%)
Jun 27, 2019 2661 2687 2640 2661 0 +7.73(+0.29%)
Jun 26, 2019 2648 2667 2633 2653 0 +14.41(+0.55%)
Jun 25, 2019 2651 2668 2624 2639 0 -15.76(-0.59%)
Jun 24, 2019 2664 2679 2635 2655 0 -10.03(-0.38%)
Jun 21, 2019 2682 2701 2654 2665 0 -26.20(-0.97%)
Jun 20, 2019 2699 2717 2659 2691 0 -4.31(-0.16%)
Jun 19, 2019 2687 2706 2664 2695 0 +16.00(+0.60%)
Jun 18, 2019 2684 2728 2652 2679 0 +15.27(+0.57%)
Jun 17, 2019 2675 2684 2645 2664 0 -15.76(-0.59%)
Jun 14, 2019 2684 2699 2656 2680 0 -0.96(-0.04%)
Jun 13, 2019 2650 2697 2637 2681 0 +49.65(+1.89%)
Jun 12, 2019 2635 2653 2613 2631 0 -5.88(-0.22%)
Jun 11, 2019 2658 2675 2626 2637 0 -3.17(-0.12%)
Jun 10, 2019 2641 2673 2613 2640 0 +15.90(+0.61%)
Jun 07, 2019 2601 2645 2595 2624 0 +34.25(+1.32%)
Jun 06, 2019 2581 2601 2561 2590 0 +13.92(+0.54%)
Jun 05, 2019 2580 2592 2545 2576 0 +9.37(+0.37%)
Jun 04, 2019 2525 2570 2510 2567 0 +65.76(+2.63%)
Jun 03, 2019 2505 2528 2481 2501 0 -8.29(-0.33%)
May 31, 2019 2510 2535 2490 2509 0 -26.73(-1.05%)
May 30, 2019 2543 2557 2520 2536 0 -2.37(-0.09%)
May 29, 2019 2542 2554 2515 2538 0 -15.70(-0.61%)
May 28, 2019 2574 2592 2552 2554 0 -16.57(-0.64%)
May 24, 2019 2574 2587 2554 2570 0 +8.46(+0.33%)
May 23, 2019 2574 2587 2541 2562 0 -37.09(-1.43%)
May 22, 2019 2605 2618 2587 2599 0 -13.33(-0.51%)
May 21, 2019 2613 2625 2592 2612 0 +15.10(+0.58%)
May 20, 2019 2599 2614 2574 2597 0 -23.99(-0.92%)
May 17, 2019 2624 2653 2607 2621 0 -28.43(-1.07%)
May 16, 2019 2634 2667 2625 2650 0 +24.86(+0.95%)
May 15, 2019 2587 2638 2573 2625 0 +18.68(+0.72%)
May 14, 2019 2590 2630 2573 2606 0 +35.91(+1.40%)
May 13, 2019 2592 2605 2551 2570 0 -74.82(-2.83%)
May 10, 2019 2619 2656 2583 2645 0 +6.80(+0.26%)
May 09, 2019 2636 2668 2604 2638 0 -15.39(-0.58%)
May 08, 2019 2638 2673 2624 2654 0 +11.58(+0.44%)
May 07, 2019 2671 2686 2617 2642 0 -42.39(-1.58%)
May 06, 2019 2650 2693 2638 2685 0 -13.32(-0.49%)
May 03, 2019 2684 2710 2669 2698 0 +28.74(+1.08%)
May 02, 2019 2686 2701 2646 2669 0 -26.24(-0.97%)
May 01, 2019 2710 2731 2684 2695 0 +5.82(+0.22%)
Apr 30, 2019 2704 2717 2666 2690 0 -20.13(-0.74%)
Apr 29, 2019 2728 2743 2686 2710 0 -0.81(-0.03%)
Apr 26, 2019 2692 2720 2675 2710 0 +35.24(+1.32%)
Apr 25, 2019 2662 2706 2643 2675 0 +19.19(+0.72%)
Apr 24, 2019 2638 2669 2625 2656 0 +11.90(+0.45%)
Apr 23, 2019 2625 2656 2614 2644 0 +32.06(+1.23%)
Apr 22, 2019 2617 2630 2598 2612 0 -20.82(-0.79%)
Apr 18, 2019 2637 2656 2602 2633 0 +4.10(+0.16%)
Apr 17, 2019 2627 2650 2604 2629 0 +10.57(+0.40%)
Apr 16, 2019 2614 2637 2595 2618 0 +7.91(+0.30%)
Apr 15, 2019 2612 2628 2585 2610 0 +5.64(+0.22%)
Apr 12, 2019 2585 2620 2564 2605 0 +109.85(+4.40%)
Apr 11, 2019 2500 2514 2481 2495 0 +3.99(+0.16%)
Apr 10, 2019 2497 2506 2469 2491 0 +14.41(+0.58%)
Apr 09, 2019 2478 2496 2457 2476 0 -8.33(-0.34%)
Apr 08, 2019 2485 2499 2468 2485 0 -2.42(-0.10%)
Apr 05, 2019 2478 2495 2469 2487 0 +14.70(+0.59%)
Apr 04, 2019 2460 2481 2441 2472 0 +20.05(+0.82%)
Apr 03, 2019 2454 2478 2437 2452 0 +14.41(+0.59%)
Apr 02, 2019 2435 2456 2412 2438 0 +16.39(+0.68%)
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.