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 (%)
Aug 30, 2013 1377 1393 1372 1379 0 -4.89(-0.35%)
Aug 29, 2013 1365 1395 1370 1384 0 +11.15(+0.81%)
Aug 28, 2013 1359 1381 1360 1373 0 +3.15(+0.23%)
Aug 27, 2013 1380 1396 1365 1370 0 -35.70(-2.54%)
Aug 26, 2013 1369 1424 1401 1406 0 -3.10(-0.22%)
Aug 23, 2013 1403 1417 1401 1409 0 +0.78(+0.06%)
Aug 22, 2013 1386 1415 1391 1408 0 +17.96(+1.29%)
Aug 21, 2013 1386 1406 1383 1390 0 -7.35(-0.53%)
Aug 20, 2013 1386 1409 1389 1397 0 +2.86(+0.21%)
Aug 19, 2013 1391 1412 1391 1395 0 -10.27(-0.73%)
Aug 16, 2013 1392 1418 1396 1405 0 -0.79(-0.06%)
Aug 15, 2013 1401 1421 1394 1406 0 -16.79(-1.18%)
Aug 14, 2013 1415 1435 1411 1422 0 -5.28(-0.37%)
Aug 13, 2013 1430 1448 1408 1428 0 -5.58(-0.39%)
Aug 12, 2013 1424 1445 1423 1433 0 -7.20(-0.50%)
Aug 09, 2013 1449 1463 1435 1440 0 -11.18(-0.77%)
Aug 08, 2013 1443 1465 1437 1452 0 +10.11(+0.70%)
Aug 07, 2013 1431 1454 1422 1442 0 -13.39(-0.92%)
Aug 06, 2013 1453 1473 1443 1455 0 -3.70(-0.25%)
Aug 05, 2013 1449 1467 1446 1459 0 +0.15(+0.01%)
Aug 02, 2013 1440 1464 1439 1458 0 +9.00(+0.62%)
Aug 01, 2013 1422 1458 1427 1449 0 +28.29(+1.99%)
Jul 31, 2013 1420 1441 1415 1421 0 -3.83(-0.27%)
Jul 30, 2013 1420 1439 1415 1425 0 +3.22(+0.23%)
Jul 29, 2013 1420 1438 1414 1422 0 -12.34(-0.86%)
Jul 26, 2013 1412 1439 1409 1434 0 +5.60(+0.39%)
Jul 25, 2013 1412 1437 1407 1429 0 +5.74(+0.40%)
Jul 24, 2013 1430 1445 1415 1423 0 +2.68(+0.19%)
Jul 23, 2013 1430 1434 1415 1420 0 -5.19(-0.36%)
Jul 22, 2013 1426 1435 1417 1425 0 -0.42(-0.03%)
Jul 19, 2013 1422 1438 1416 1426 0 -7.85(-0.55%)
Jul 18, 2013 1430 1449 1421 1434 0 +3.36(+0.23%)
Jul 17, 2013 1410 1440 1409 1430 0 +5.04(+0.35%)
Jul 16, 2013 1426 1440 1416 1425 0 -6.81(-0.48%)
Jul 15, 2013 1432 1451 1425 1432 0 -5.75(-0.40%)
Jul 12, 2013 1418 1444 1420 1438 0 +9.61(+0.67%)
Jul 11, 2013 1414 1437 1410 1428 0 +24.45(+1.74%)
Jul 10, 2013 1401 1418 1393 1404 0 -7.07(-0.50%)
Jul 09, 2013 1410 1419 1397 1411 0 +10.95(+0.78%)
Jul 08, 2013 1397 1411 1391 1400 0 +13.64(+0.98%)
Jul 05, 2013 1378 1391 1365 1386 0 +19.33(+1.41%)
Jul 04, 2013 1347 1375 1348 1367 0 +0.12(+0.01%)
Jul 03, 2013 1347 1375 1348 1367 0 +0.43(+0.03%)
Jul 02, 2013 1373 1392 1359 1366 0 -15.60(-1.13%)
Jul 01, 2013 1368 1400 1370 1382 0 +18.58(+1.36%)
Jun 28, 2013 1364 1380 1354 1363 0 +12.16(+0.90%)
Jun 26, 2013 1348 1361 1340 1351 0 +11.64(+0.87%)
Jun 25, 2013 1334 1350 1326 1339 0 +21.85(+1.66%)
Jun 24, 2013 1326 1337 1300 1318 0 -25.36(-1.89%)
Jun 21, 2013 1357 1366 1323 1343 0 -3.86(-0.29%)
Jun 20, 2013 1369 1377 1341 1347 0 -39.83(-2.87%)
Jun 19, 2013 1401 1409 1384 1387 0 -16.23(-1.16%)
Jun 18, 2013 1381 1410 1387 1403 0 +14.82(+1.07%)
Jun 17, 2013 1380 1403 1379 1388 0 +10.92(+0.79%)
Jun 14, 2013 1386 1397 1370 1377 0 -13.37(-0.96%)
Jun 13, 2013 1367 1393 1356 1391 0 +22.62(+1.65%)
Jun 12, 2013 1396 1401 1363 1368 0 -17.47(-1.26%)
Jun 11, 2013 1388 1401 1373 1385 0 -18.12(-1.29%)
Jun 10, 2013 1398 1419 1394 1404 0 -1.47(-0.10%)
Jun 07, 2013 1374 1410 1376 1405 0 +31.54(+2.30%)
Jun 06, 2013 1357 1381 1347 1373 0 +5.92(+0.43%)
Jun 05, 2013 1380 1397 1362 1368 0 -24.94(-1.79%)
Jun 04, 2013 1385 1414 1383 1392 0 -0.98(-0.07%)
Jun 03, 2013 1381 1402 1371 1393 0 +5.70(+0.41%)
May 31, 2013 1393 1419 1385 1388 0 -17.65(-1.26%)
May 30, 2013 1404 1431 1396 1405 0 -4.26(-0.30%)
May 29, 2013 1416 1426 1399 1410 0 -14.65(-1.03%)
May 28, 2013 1411 1440 1414 1424 0 +17.27(+1.23%)
May 24, 2013 1353 1410 1386 1407 0 +3.05(+0.22%)
May 23, 2013 1378 1411 1377 1404 0 -0.57(-0.04%)
May 22, 2013 1406 1439 1397 1405 0 -15.20(-1.07%)
May 21, 2013 1412 1435 1408 1420 0 -6.21(-0.44%)
May 20, 2013 1413 1438 1412 1426 0 +6.32(+0.45%)
May 17, 2013 1411 1425 1402 1420 0 +11.38(+0.81%)
May 16, 2013 1412 1433 1403 1408 0 -14.81(-1.04%)
May 15, 2013 1402 1435 1404 1423 0 +24.43(+1.75%)
May 13, 2013 1385 1406 1385 1399 0 +0.33(+0.02%)
May 10, 2013 1375 1404 1379 1398 0 +15.70(+1.14%)
May 09, 2013 1371 1398 1367 1383 0 -0.68(-0.05%)
May 08, 2013 1368 1389 1365 1383 0 +4.03(+0.29%)
May 07, 2013 1365 1385 1364 1379 0 +8.44(+0.62%)
May 06, 2013 1331 1381 1361 1371 0 +3.84(+0.28%)
May 03, 2013 1350 1372 1347 1367 0 +19.47(+1.44%)
May 02, 2013 1324 1354 1325 1348 0 +22.61(+1.71%)
May 01, 2013 1310 1340 1317 1325 0 -4.83(-0.36%)
Apr 30, 2013 1308 1338 1315 1330 0 +6.91(+0.52%)
Apr 29, 2013 1305 1333 1310 1323 0 +6.87(+0.52%)
Apr 26, 2013 1319 1325 1308 1316 0 -4.79(-0.36%)
Apr 25, 2013 1306 1334 1306 1321 0 +15.11(+1.16%)
Apr 24, 2013 1303 1320 1294 1306 0 -2.42(-0.19%)
Apr 23, 2013 1286 1313 1284 1308 0 +19.47(+1.51%)
Apr 22, 2013 1283 1298 1274 1289 0 +0.65(+0.05%)
Apr 19, 2013 1252 1294 1265 1288 0 +23.58(+1.86%)
Apr 18, 2013 1259 1285 1253 1264 0 -10.15(-0.80%)
Apr 17, 2013 1260 1283 1259 1275 0 -11.54(-0.90%)
Apr 16, 2013 1254 1291 1265 1286 0 +28.54(+2.27%)
Apr 15, 2013 1276 1299 1253 1258 0 -42.83(-3.29%)
Apr 12, 2013 1273 1306 1285 1300 0 +4.85(+0.37%)
Apr 11, 2013 1271 1303 1284 1295 0 +8.24(+0.64%)
Apr 10, 2013 1256 1291 1271 1287 0 +18.57(+1.46%)
Apr 09, 2013 1252 1279 1260 1269 0 +1.42(+0.11%)
Apr 08, 2013 1231 1270 1243 1267 0 +21.49(+1.73%)
Apr 05, 2013 1219 1251 1218 1246 0 -10.68(-0.85%)
Apr 04, 2013 1233 1262 1242 1256 0 +4.63(+0.37%)
Apr 03, 2013 1255 1277 1243 1252 0 -19.74(-1.55%)
Apr 02, 2013 1268 1284 1260 1272 0 +0.42(+0.03%)
Apr 01, 2013 1236 1288 1264 1271 0 -9.36(-0.73%)
Mar 28, 2013 1232 1287 1271 1280 0 +6.64(+0.52%)
Mar 27, 2013 1247 1278 1258 1274 0 +1.27(+0.10%)
Mar 26, 2013 1245 1278 1258 1273 0 +15.97(+1.27%)
Mar 25, 2013 1251 1277 1249 1257 0 -4.97(-0.39%)
Mar 22, 2013 1240 1269 1251 1262 0 +9.15(+0.73%)
Mar 21, 2013 1242 1270 1248 1252 0 -12.07(-0.95%)
Mar 20, 2013 1238 1272 1251 1265 0 +17.86(+1.43%)
Mar 19, 2013 1240 1265 1234 1247 0 -8.50(-0.68%)
Mar 18, 2013 1231 1265 1239 1255 0 -9.10(-0.72%)
Mar 15, 2013 1244 1272 1252 1264 0 -2.36(-0.19%)
Mar 14, 2013 1243 1273 1255 1267 0 +6.15(+0.49%)
Mar 13, 2013 1247 1267 1247 1260 0 +7.00(+0.56%)
Mar 12, 2013 1243 1266 1245 1253 0 -7.19(-0.57%)
Mar 11, 2013 1236 1269 1249 1261 0 +6.77(+0.54%)
Mar 08, 2013 1241 1261 1236 1254 0 +10.85(+0.87%)
Mar 07, 2013 1223 1249 1233 1243 0 +3.20(+0.26%)
Mar 06, 2013 1222 1251 1232 1240 0 +4.49(+0.36%)
Mar 05, 2013 1212 1246 1223 1235 0 +10.40(+0.85%)
Mar 04, 2013 1189 1229 1201 1225 0 +12.26(+1.01%)
Mar 01, 2013 1180 1220 1192 1213 0 +9.32(+0.77%)
Feb 28, 2013 1205 1216 1198 1203 0 +0.81(+0.07%)
Feb 27, 2013 1171 1210 1184 1203 0 +17.86(+1.51%)
Feb 26, 2013 1167 1192 1170 1185 0 -9.61(-0.80%)
Feb 22, 2013 1170 1200 1180 1194 0 +12.04(+1.02%)
Feb 21, 2013 1172 1194 1171 1182 0 -9.91(-0.83%)
Feb 20, 2013 1197 1221 1190 1192 0 -28.26(-2.32%)
Feb 18, 2013 1204 1232 1210 1220 0 -0.06(-0.00%)
Feb 15, 2013 1204 1232 1210 1220 0 +0.55(+0.05%)
Feb 14, 2013 1200 1228 1206 1220 0 +0.17(+0.01%)
Feb 13, 2013 1206 1234 1212 1220 0 -2.30(-0.19%)
Feb 12, 2013 1203 1230 1215 1222 0 +2.10(+0.17%)
Feb 11, 2013 1205 1229 1212 1220 0 -3.97(-0.32%)
Feb 08, 2013 1200 1229 1212 1224 0 +9.67(+0.80%)
Feb 07, 2013 1189 1221 1193 1214 0 +3.86(+0.32%)
Feb 06, 2013 1185 1221 1195 1210 0 +18.80(+1.58%)
Feb 04, 2013 1182 1209 1186 1192 0 -16.03(-1.33%)
Feb 01, 2013 1182 1217 1193 1208 0 +13.13(+1.10%)
Jan 31, 2013 1172 1205 1181 1195 0 +6.67(+0.56%)
Jan 30, 2013 1172 1197 1182 1188 0 -2.29(-0.19%)
Jan 29, 2013 1189 1202 1182 1190 0 -10.46(-0.87%)
Jan 28, 2013 1187 1212 1192 1201 0 -3.45(-0.29%)
Jan 25, 2013 1175 1208 1185 1204 0 +13.95(+1.17%)
Jan 24, 2013 1181 1204 1183 1190 0 +5.15(+0.43%)
Jan 23, 2013 1168 1195 1174 1185 0 +3.27(+0.28%)
Jan 22, 2013 1158 1188 1166 1182 0 +7.02(+0.60%)
Jan 21, 2013 1163 1185 1165 1175 0 +0.00(+0.00%)
Jan 18, 2013 1163 1185 1165 1175 0 -4.39(-0.37%)
Jan 17, 2013 1162 1188 1169 1179 0 +8.10(+0.69%)
Jan 16, 2013 1152 1179 1160 1171 0 +1.54(+0.13%)
Jan 15, 2013 1156 1172 1153 1169 0 +5.30(+0.46%)
Jan 14, 2013 1145 1172 1155 1164 0 +0.50(+0.04%)
Jan 12, 2013 1145 1172 1152 1164 0 +0.00(+0.00%)
Jan 11, 2013 1145 1172 1152 1164 0 +1.84(+0.16%)
Jan 10, 2013 1148 1171 1150 1162 0 +3.07(+0.26%)
Jan 09, 2013 1144 1174 1154 1159 0 +2.04(+0.18%)
Jan 08, 2013 1138 1166 1145 1157 0 +3.55(+0.31%)
Jan 07, 2013 1154 1165 1143 1153 0 -5.19(-0.45%)
Jan 04, 2013 1143 1162 1137 1158 0 +16.66(+1.46%)
Jan 03, 2013 1133 1149 1127 1142 0 +9.66(+0.85%)
Jan 02, 2013 1115 1138 1106 1132 0 +37.32(+3.41%)
Dec 31, 2012 1095 1095 1095 0 +19.25(+1.79%)
Dec 28, 2012 1078 1088 1071 1075 0 -9.34(-0.86%)
Dec 27, 2012 1082 1095 1068 1085 0 -3.43(-0.32%)
Dec 26, 2012 1050 1100 1084 1088 0 -8.18(-0.75%)
Dec 24, 2012 1052 1104 1092 1096 0 -4.46(-0.41%)
Dec 21, 2012 1075 1110 1087 1101 0 -8.82(-0.79%)
Dec 20, 2012 1085 1115 1093 1110 0 +5.74(+0.52%)
Dec 19, 2012 1083 1118 1098 1104 0 -3.77(-0.34%)
Dec 18, 2012 1080 1113 1092 1108 0 +16.18(+1.48%)
Dec 17, 2012 1060 1096 1078 1091 0 +12.63(+1.17%)
Dec 14, 2012 1056 1091 1072 1079 0 -4.32(-0.40%)
Dec 13, 2012 1076 1094 1074 1083 0 +3.28(+0.30%)
Dec 12, 2012 1058 1092 1072 1080 0 +6.26(+0.58%)
Dec 11, 2012 1051 1086 1066 1074 0 +7.04(+0.66%)
Dec 10, 2012 1047 1076 1060 1067 0 -3.68(-0.34%)
Dec 07, 2012 1071 1078 1063 1070 0 +2.00(+0.19%)
Dec 06, 2012 1039 1073 1054 1068 0 -1.77(-0.17%)
Dec 05, 2012 1048 1079 1059 1070 0 +2.38(+0.22%)
Dec 04, 2012 1048 1075 1057 1068 0 -9.92(-0.92%)
Nov 30, 2012 1073 1083 1069 1078 0 -1.41(-0.13%)
Nov 29, 2012 1055 1086 1068 1079 0 +8.34(+0.78%)
Nov 28, 2012 1037 1073 1043 1071 0 +16.57(+1.57%)
Nov 27, 2012 1053 1070 1048 1054 0 -6.21(-0.59%)
Nov 26, 2012 1041 1069 1053 1060 0 -8.47(-0.79%)
Nov 24, 2012 1041 1070 1058 1069 0 +0.00(+0.00%)
Nov 23, 2012 1041 1070 1058 1069 0 +12.16(+1.15%)
Nov 22, 2012 1047 1061 1048 1057 0 +0.34(+0.03%)
Nov 21, 2012 1040 1061 1048 1056 0 +3.41(+0.32%)
Nov 20, 2012 1023 1059 1038 1053 0 +7.96(+0.76%)
Nov 19, 2012 1025 1051 1034 1045 0 +16.80(+1.63%)
Nov 16, 2012 1016 1041 1015 1028 0 +6.78(+0.66%)
Nov 15, 2012 1007 1032 1012 1021 0 -1.80(-0.18%)
Nov 14, 2012 1043 1053 1019 1023 0 -23.50(-2.25%)
Nov 13, 2012 1031 1061 1038 1047 0 -3.16(-0.30%)
Nov 12, 2012 1054 1060 1041 1050 0 -0.42(-0.04%)
Nov 09, 2012 1040 1065 1035 1050 0 -10.34(-0.97%)
Nov 08, 2012 1061 1081 1055 1061 0 -7.14(-0.67%)
Nov 07, 2012 1061 1082 1057 1068 0 -15.10(-1.39%)
Nov 06, 2012 1060 1087 1068 1083 0 +11.17(+1.04%)
Nov 05, 2012 1070 1082 1058 1072 0 -3.06(-0.28%)
Nov 02, 2012 1074 1096 1072 1075 0 +3.97(+0.37%)
Nov 01, 2012 1054 1079 1054 1071 0 +15.02(+1.42%)
Oct 31, 2012 1053 1074 1044 1056 0 -4.60(-0.43%)
Oct 30, 2012 20.72 1061 1060 1060 0 +0.18(+0.02%)
Oct 29, 2012 1060 1060 1060 1060 0 -0.06(-0.01%)
Oct 26, 2012 1051 1073 1049 1060 0 -0.60(-0.06%)
Oct 25, 2012 1062 1076 1051 1061 0 +4.40(+0.42%)
Oct 24, 2012 1053 1072 1052 1056 0 -5.26(-0.50%)
Oct 23, 2012 1052 1073 1054 1062 0 -15.38(-1.43%)
Oct 19, 2012 1094 1096 1070 1077 0 -18.46(-1.69%)
Oct 18, 2012 1101 1110 1087 1095 0 -6.86(-0.62%)
Oct 17, 2012 1077 1107 1085 1102 0 +13.57(+1.25%)
Oct 16, 2012 1079 1095 1080 1089 0 +11.00(+1.02%)
Oct 15, 2012 1058 1081 1065 1078 0 +7.40(+0.69%)
Oct 12, 2012 1057 1079 1062 1070 0 +0.80(+0.07%)
Oct 11, 2012 1071 1084 1063 1070 0 -1.59(-0.15%)
Oct 10, 2012 1067 1086 1066 1071 0 -12.71(-1.17%)
Oct 09, 2012 1062 1103 1080 1084 0 -14.18(-1.29%)
Oct 08, 2012 1078 1105 1091 1098 0 -6.26(-0.57%)
Oct 06, 2012 1109 1116 1098 1104 0 +0.00(+0.00%)
Oct 05, 2012 1067 1116 1098 1104 0 +3.17(+0.29%)
Oct 04, 2012 1082 1111 1091 1101 0 +4.72(+0.43%)
Oct 03, 2012 1068 1101 1082 1096 0 +12.34(+1.14%)
Oct 02, 2012 1092 1098 1077 1084 0 -5.42(-0.50%)
Oct 01, 2012 1090 1105 1082 1089 0 +3.02(+0.28%)
Sep 28, 2012 1081 1096 1079 1086 0 -4.28(-0.39%)
Sep 27, 2012 1052 1098 1078 1091 0 +9.30(+0.86%)
Sep 26, 2012 1052 1095 1072 1081 0 -5.80(-0.53%)
Sep 25, 2012 1068 1115 1086 1087 0 -6.91(-0.63%)
Sep 24, 2012 1056 1102 1086 1094 0 -1.89(-0.17%)
Sep 21, 2012 1094 1112 1093 1096 0 -4.16(-0.38%)
Sep 20, 2012 1065 1108 1093 1100 0 -7.58(-0.68%)
Sep 19, 2012 1063 1116 1095 1108 0 +11.61(+1.06%)
Sep 18, 2012 1088 1105 1091 1096 0 -8.05(-0.73%)
Sep 17, 2012 1073 1113 1097 1104 0 -4.31(-0.39%)
Sep 14, 2012 1094 1119 1099 1109 0 +7.56(+0.69%)
Sep 13, 2012 1054 1105 1075 1101 0 +20.67(+1.91%)
Sep 12, 2012 1046 1088 1072 1080 0 +4.82(+0.45%)
Sep 11, 2012 1038 1084 1067 1075 0 +2.09(+0.19%)
Sep 10, 2012 1047 1088 1071 1073 0 -7.13(-0.66%)
Sep 07, 2012 1072 1086 1067 1081 0 +11.70(+1.09%)
Sep 06, 2012 1018 1074 1048 1069 0 +22.73(+2.17%)
Sep 05, 2012 1014 1058 1034 1046 0 +3.56(+0.34%)
Sep 04, 2012 1019 1052 1034 1043 0 -3.39(-0.32%)
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.