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, 2015 1975 1992 1948 1963 0 -15.41(-0.78%)
Apr 29, 2015 1985 2001 1958 1979 0 -20.43(-1.02%)
Apr 28, 2015 2004 2017 1975 1999 0 -3.63(-0.18%)
Apr 27, 2015 2025 2035 1995 2003 0 -9.17(-0.46%)
Apr 24, 2015 2014 2029 2003 2012 0 +9.00(+0.45%)
Apr 23, 2015 1992 2020 1983 2003 0 +2.19(+0.11%)
Apr 22, 2015 1992 2009 1975 2001 0 +13.22(+0.67%)
Apr 21, 2015 1994 2005 1975 1987 0 +2.73(+0.14%)
Apr 20, 2015 1977 1997 1964 1985 0 +16.48(+0.84%)
Apr 17, 2015 1982 1992 1956 1968 0 -33.29(-1.66%)
Apr 16, 2015 1988 2015 1979 2002 0 +12.90(+0.65%)
Apr 15, 2015 1991 2010 1976 1989 0 +7.45(+0.38%)
Apr 14, 2015 1982 1995 1965 1981 0 -9.48(-0.48%)
Apr 13, 2015 1997 2017 1984 1991 0 -9.19(-0.46%)
Apr 10, 2015 2000 2010 1989 2000 0 +0.89(+0.04%)
Apr 09, 2015 1993 2012 1976 1999 0 +12.97(+0.65%)
Apr 08, 2015 1969 1998 1960 1986 0 +23.06(+1.17%)
Apr 07, 2015 1975 1990 1959 1963 0 -11.09(-0.56%)
Apr 06, 2015 1961 1990 1950 1974 0 -3.20(-0.16%)
Apr 02, 2015 1977 1977 1977 1977 0 +7.07(+0.36%)
Apr 01, 2015 1975 1989 1949 1970 0 +47.99(+2.50%)
Mar 31, 2015 1928 1947 1914 1922 0 -66.80(-3.36%)
Mar 30, 2015 1987 2003 1977 1989 0 +14.41(+0.73%)
Mar 27, 2015 1966 1989 1955 1975 0 +18.20(+0.93%)
Mar 26, 2015 1948 1974 1929 1956 0 -8.94(-0.45%)
Mar 25, 2015 2007 2010 1963 1965 0 -40.91(-2.04%)
Mar 24, 2015 2020 2030 2002 2006 0 -20.69(-1.02%)
Mar 23, 2015 2037 2055 2019 2027 0 -11.85(-0.58%)
Mar 20, 2015 2036 2055 2023 2039 0 +10.34(+0.51%)
Mar 19, 2015 2018 2040 2005 2028 0 +11.00(+0.55%)
Mar 18, 2015 1996 2031 1974 2017 0 +17.78(+0.89%)
Mar 17, 2015 1998 2012 1982 2000 0 +1.52(+0.08%)
Mar 16, 2015 1987 2009 1973 1998 0 +21.14(+1.07%)
Mar 13, 2015 1989 2001 1961 1977 0 -13.37(-0.67%)
Mar 12, 2015 1954 1998 1948 1990 0 +51.19(+2.64%)
Mar 11, 2015 1947 1961 1930 1939 0 -2.59(-0.13%)
Mar 10, 2015 1961 1966 1936 1942 0 -39.17(-1.98%)
Mar 09, 2015 1974 1995 1959 1981 0 +7.31(+0.37%)
Mar 06, 2015 1991 2002 1967 1974 0 -28.25(-1.41%)
Mar 05, 2015 2008 2019 1991 2002 0 -4.04(-0.20%)
Mar 04, 2015 2006 2023 1988 2006 0 -17.44(-0.86%)
Mar 03, 2015 2024 2028 2022 2023 0 +1.48(+0.07%)
Mar 02, 2015 1993 2030 1992 2022 0 +30.64(+1.54%)
Feb 27, 2015 2010 2019 1985 1991 0 -18.12(-0.90%)
Feb 26, 2015 2012 2015 1998 2009 0 -6.30(-0.31%)
Feb 25, 2015 2005 2032 1990 2016 0 +6.53(+0.33%)
Feb 24, 2015 1999 2022 1986 2009 0 -2.20(-0.11%)
Feb 23, 2015 2015 2026 1997 2011 0 -2.71(-0.13%)
Feb 20, 2015 1995 2021 1980 2014 0 +16.59(+0.83%)
Feb 19, 2015 2014 2024 1984 1997 0 +15.28(+0.77%)
Feb 18, 2015 1969 1992 1959 1982 0 +11.05(+0.56%)
Feb 17, 2015 1966 1991 1952 1971 0 +5.83(+0.30%)
Feb 13, 2015 1965 1965 1965 1965 0 -0.89(-0.05%)
Feb 12, 2015 1941 1976 1930 1966 0 +8.52(+0.44%)
Feb 11, 2015 1966 1974 1942 1958 0 -4.08(-0.21%)
Feb 10, 2015 1944 1970 1932 1962 0 +38.14(+1.98%)
Feb 09, 2015 1922 1941 1906 1924 0 -13.05(-0.67%)
Feb 06, 2015 1954 1967 1926 1937 0 -18.59(-0.95%)
Feb 05, 2015 1942 1965 1924 1955 0 +15.32(+0.79%)
Feb 04, 2015 1929 1964 1913 1940 0 +36.42(+1.91%)
Feb 03, 2015 1870 1910 1862 1904 0 +30.25(+1.61%)
Feb 02, 2015 1865 1880 1826 1873 0 +8.84(+0.47%)
Jan 30, 2015 1899 1911 1860 1864 0 -50.99(-2.66%)
Jan 29, 2015 1905 1930 1873 1915 0 +13.70(+0.72%)
Jan 28, 2015 1939 1948 1898 1902 0 -27.54(-1.43%)
Jan 27, 2015 1931 1951 1914 1929 0 -22.88(-1.17%)
Jan 26, 2015 1933 1960 1923 1952 0 +15.09(+0.78%)
Jan 23, 2015 1941 1955 1923 1937 0 -5.34(-0.27%)
Jan 22, 2015 1936 1955 1928 1942 0 +24.73(+1.29%)
Jan 21, 2015 1907 1929 1898 1918 0 +7.72(+0.40%)
Jan 20, 2015 1908 1927 1877 1910 0 +13.38(+0.71%)
Jan 16, 2015 1876 1902 1863 1897 0 +14.16(+0.75%)
Jan 15, 2015 1882 1894 1873 1882 0 -15.01(-0.79%)
Jan 14, 2015 1898 1916 1870 1897 0 -28.35(-1.47%)
Jan 13, 2015 1926 1926 1926 1926 0 +6.25(+0.33%)
Jan 12, 2015 1933 1941 1904 1919 0 -9.29(-0.48%)
Jan 09, 2015 1949 1962 1920 1929 0 -20.74(-1.06%)
Jan 08, 2015 1936 1960 1927 1950 0 +29.37(+1.53%)
Jan 07, 2015 1922 1934 1898 1920 0 +22.68(+1.20%)
Jan 06, 2015 1929 1938 1875 1897 0 -27.81(-1.44%)
Jan 05, 2015 1963 1967 1913 1925 0 -43.49(-2.21%)
Jan 02, 2015 1988 1999 1946 1969 0 -8.02(-0.41%)
Dec 31, 2014 1977 1977 1977 1977 0 -10.19(-0.51%)
Dec 30, 2014 1991 2003 1977 1987 0 -8.14(-0.41%)
Dec 29, 2014 1979 2006 1971 1995 0 +10.54(+0.53%)
Dec 26, 2014 1980 1994 1974 1985 0 +10.23(+0.52%)
Dec 24, 2014 1974 1974 1974 1974 0 +7.30(+0.37%)
Dec 23, 2014 1961 1981 1948 1967 0 +10.45(+0.53%)
Dec 22, 2014 1943 1970 1932 1957 0 +20.24(+1.05%)
Dec 19, 2014 1922 1949 1909 1936 0 +12.75(+0.66%)
Dec 18, 2014 1906 1930 1891 1924 0 +37.97(+2.01%)
Dec 17, 2014 1857 1893 1834 1886 0 +30.52(+1.65%)
Dec 16, 2014 1855 1886 1854 1855 0 -45.06(-2.37%)
Dec 15, 2014 1921 1935 1880 1900 0 -10.54(-0.55%)
Dec 12, 2014 1931 1949 1905 1911 0 -22.76(-1.18%)
Dec 11, 2014 1924 1957 1914 1933 0 +15.88(+0.83%)
Dec 10, 2014 1942 1956 1911 1918 0 -24.78(-1.28%)
Dec 09, 2014 1931 1950 1909 1942 0 -17.29(-0.88%)
Dec 08, 2014 1961 1983 1943 1960 0 -3.48(-0.18%)
Dec 05, 2014 1958 1971 1948 1963 0 +15.04(+0.77%)
Dec 04, 2014 1953 1966 1929 1948 0 +7.88(+0.41%)
Dec 03, 2014 1943 1959 1919 1940 0 -6.13(-0.31%)
Dec 02, 2014 1943 1963 1929 1946 0 +6.26(+0.32%)
Dec 01, 2014 1960 1971 1926 1940 0 -25.27(-1.29%)
Nov 28, 2014 1956 1979 1947 1965 0 +34.68(+1.80%)
Nov 26, 2014 1931 1931 1931 1931 0 -0.06(-0.00%)
Nov 25, 2014 1921 1943 1910 1931 0 +12.36(+0.64%)
Nov 24, 2014 1907 1925 1899 1918 0 +22.54(+1.19%)
Nov 21, 2014 1916 1924 1888 1896 0 +1.40(+0.07%)
Nov 20, 2014 1894 1911 1882 1894 0 -10.15(-0.53%)
Nov 19, 2014 1913 1926 1893 1905 0 -14.09(-0.73%)
Nov 18, 2014 1902 1931 1894 1919 0 +15.27(+0.80%)
Nov 17, 2014 1907 1916 1891 1903 0 -11.05(-0.58%)
Nov 14, 2014 1913 1924 1899 1914 0 +0.15(+0.01%)
Nov 13, 2014 1905 1925 1897 1914 0 +15.80(+0.83%)
Nov 12, 2014 1893 1908 1883 1899 0 -4.74(-0.25%)
Nov 11, 2014 1889 1912 1876 1903 0 +18.51(+0.98%)
Nov 10, 2014 1873 1892 1859 1885 0 +11.41(+0.61%)
Nov 07, 2014 1867 1881 1852 1873 0 -10.09(-0.54%)
Nov 06, 2014 1872 1891 1859 1883 0 +15.65(+0.84%)
Nov 05, 2014 1877 1886 1847 1868 0 -0.27(-0.01%)
Nov 04, 2014 1882 1897 1849 1868 0 -28.59(-1.51%)
Nov 03, 2014 1890 1911 1881 1897 0 +8.69(+0.46%)
Oct 31, 2014 1890 1905 1871 1888 0 +29.69(+1.60%)
Oct 30, 2014 1845 1873 1832 1858 0 +7.92(+0.43%)
Oct 28, 2014 1831 1856 1819 1850 0 +20.42(+1.12%)
Oct 27, 2014 1823 1835 1825 1830 0 +2.51(+0.14%)
Oct 24, 2014 1808 1833 1798 1827 0 +16.35(+0.90%)
Oct 23, 2014 1812 1836 1794 1811 0 -5.81(-0.32%)
Oct 21, 2014 1779 1824 1782 1817 0 +49.94(+2.83%)
Oct 20, 2014 1731 1773 1730 1767 0 +38.08(+2.20%)
Oct 17, 2014 1719 1762 1706 1729 0 +29.28(+1.72%)
Oct 16, 2014 1646 1717 1633 1700 0 +24.71(+1.48%)
Oct 15, 2014 1660 1703 1607 1675 0 -20.39(-1.20%)
Oct 14, 2014 1687 1722 1671 1695 0 +21.88(+1.31%)
Oct 13, 2014 1720 1738 1663 1673 0 -55.32(-3.20%)
Oct 10, 2014 1745 1768 1722 1729 0 -19.09(-1.09%)
Oct 09, 2014 1794 1804 1743 1748 0 -44.50(-2.48%)
Oct 08, 2014 1778 1802 1749 1792 0 +18.53(+1.04%)
Oct 07, 2014 1796 1807 1770 1774 0 -40.60(-2.24%)
Oct 06, 2014 1837 1844 1807 1814 0 -10.40(-0.57%)
Oct 03, 2014 1811 1836 1803 1825 0 +32.68(+1.82%)
Oct 02, 2014 1801 1814 1755 1792 0 -3.03(-0.17%)
Oct 01, 2014 1823 1829 1783 1795 0 -42.75(-2.33%)
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%)
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.