NASDAQ Computer Index(IXCO)

NASDAQ Computer Index Exponential Moving Averages Historical Quotes

Downloaing Quotes ...

- Index Quotes and Exchange Quotes

U.S. Indexes and Exchanges Quotes

Moving Averages Historical Quotes - NASDAQ Computer Index
Enter Stock's Symbol   US  Canadian 

Two months of the Moving Averages (MA) daily historical quotes are displayed in the table of quotes below. For older daily data as well as for intraday Exponential Moving Averages real-time and historical quotes it is recommended to use our index charts.

IXCO Index Info:

IXCO Technical Analysis:

NASDAQ Computer Index Moving Average Historical Quotes

Select Index:
Delayed Quotes - U.S. Markets Closed.
Open IXCO ChartNASDAQ Computer Index
DateLastChange5-day
MA		10-day
MA		20-day
MA		50-day
MA		130-day
MA		260-day
MA
07/30/20121,589.440.00 (0.00%)1,563.791,567.761,568.181,549.501,596.011,485.63
07/27/20121,589.4433.37 (2.14%)1,557.801,563.531,567.721,548.131,595.111,485.12
07/26/20121,556.0720.95 (1.36%)1,555.011,559.871,564.641,547.381,594.251,484.47
07/25/20121,535.1213.74 (0.89%)1,563.211,557.251,564.031,547.621,593.611,483.97
07/24/20121,548.8610.65 (0.68%)1,571.441,558.561,563.841,548.391,593.141,483.44
07/23/20121,559.5115.97 (1.01%)1,571.731,559.661,562.631,549.221,592.491,482.92
07/20/20121,575.4821.60 (1.35%)1,569.261,561.351,562.761,549.841,591.581,482.33
07/19/20121,597.0820.82 (1.32%)1,564.741,561.701,561.161,550.221,590.471,481.74
07/18/20121,576.2625.93 (1.67%)1,551.291,562.741,560.501,550.201,589.261,481.17
07/17/20121,550.33  3.18 (0.21%)1,545.691,565.241,560.811,550.681,588.151,480.71
07/16/20121,547.15  5.73 (0.37%)1,547.591,568.611,561.511,551.771,587.231,480.25
07/13/20121,552.8823.03 (1.51%)1,553.431,571.911,561.731,553.741,586.271,479.78
07/12/20121,529.8518.39 (1.19%)1,558.651,569.401,560.601,555.961,585.291,479.25
07/11/20121,548.2411.60 (0.74%)1,574.181,570.811,560.571,558.531,584.451,478.73
07/10/20121,559.8416.52 (1.05%)1,584.781,569.121,560.081,560.661,583.371,478.06
07/09/20121,576.36  2.61 (0.17%)1,589.631,565.591,558.121,562.921,582.161,477.34
07/06/20121,578.9728.51 (1.77%)1,590.381,564.161,556.751,564.881,580.641,476.48
07/05/20121,607.48  6.21 (0.39%)1,580.151,560.621,554.421,566.611,579.121,475.52
07/03/20121,601.2717.21 (1.09%)1,567.441,558.271,551.111,566.661,577.301,474.54
07/02/20121,584.06  3.93 (0.25%)1,553.461,556.391,546.201,567.131,575.631,473.53
06/29/20121,580.1352.33 (3.43%)1,541.561,554.411,541.651,568.241,574.081,472.63
06/28/20121,527.8016.16 (1.05%)1,537.941,551.551,536.931,569.631,572.461,471.62
06/27/20121,543.9612.62 (0.82%)1,541.101,551.791,537.061,572.641,571.121,470.79
06/26/20121,531.34  6.78 (0.44%)1,549.101,550.331,536.711,575.491,569.891,469.93
06/25/20121,524.5637.50 (2.40%)1,559.331,551.041,537.501,577.821,568.421,469.15
06/22/20121,562.0618.49 (1.20%)1,567.271,550.661,537.561,580.701,567.131,468.49
06/21/20121,543.5740.40 (2.55%)1,565.161,549.331,535.881,583.461,565.461,467.61
06/20/20121,583.97  1.50 (0.09%)1,562.491,548.211,535.871,586.141,563.991,466.80
06/19/20121,582.4718.19 (1.16%)1,551.561,543.941,533.501,587.871,562.391,465.91
06/18/20121,564.2812.75 (0.82%)1,542.751,536.001,531.591,590.151,560.931,465.02
06/15/20121,551.5321.34 (1.39%)1,534.041,528.891,528.361,593.061,559.761,464.26
06/14/20121,530.19  0.84 (0.05%)1,533.501,522.301,526.831,596.011,558.511,463.56
06/13/20121,529.35  9.06 (0.59%)1,533.941,522.341,527.921,599.871,557.591,462.99
06/12/20121,538.4117.69 (1.16%)1,536.321,523.091,529.851,603.791,556.691,462.51
06/11/20121,520.7228.13 (1.82%)1,529.241,523.971,531.601,607.101,555.761,461.98
06/08/20121,548.8516.48 (1.08%)1,523.741,524.471,535.091,610.921,554.811,461.64
06/07/20121,532.37  8.89 (0.58%)1,511.091,522.421,537.171,614.311,553.661,461.10
06/06/20121,541.2638.24 (2.54%)1,510.731,523.521,540.281,618.141,552.571,460.60
06/05/20121,503.02  9.80 (0.66%)1,509.851,523.061,543.031,621.731,551.001,460.02
06/04/20121,493.22  7.65 (0.51%)1,518.691,527.181,547.891,625.471,549.771,459.56
06/01/20121,485.5745.02 (2.94%)1,525.191,527.821,553.461,629.441,548.261,459.17
05/31/20121,530.59  6.27 (0.41%)1,533.751,531.371,561.461,633.701,546.891,458.90
05/30/20121,536.8610.34 (0.67%)1,536.311,533.501,568.121,637.091,545.431,458.50
05/29/20121,547.2021.47 (1.41%)1,536.261,536.621,574.221,640.361,543.931,458.07
05/25/20121,525.73  2.62 (0.17%)1,535.671,539.241,579.591,643.101,542.561,457.54
05/24/20121,528.3515.07 (0.98%)1,530.451,545.721,586.951,646.301,541.441,457.09
05/23/20121,543.42  6.83 (0.44%)1,529.001,551.931,594.251,649.311,540.601,456.73
05/22/20121,536.59  7.67 (0.50%)1,530.681,557.041,600.341,651.801,539.821,456.41
05/21/20121,544.2644.65 (2.98%)1,536.981,563.011,604.021,653.721,538.921,456.07
05/18/20121,499.6121.49 (1.41%)1,542.811,568.591,608.051,655.461,538.051,455.75
05/17/20121,521.1030.75 (1.98%)1,561.001,579.111,615.031,657.931,537.311,455.57
05/16/20121,551.8516.24 (1.04%)1,574.871,591.551,621.481,659.621,536.431,455.29
05/15/20121,568.09  5.32 (0.34%)1,583.391,602.751,627.791,660.411,535.771,454.87
05/14/20121,573.4117.12 (1.08%)1,589.031,611.811,633.691,661.221,534.831,454.41
05/11/20121,590.53  0.07 (0.00%)1,594.371,619.941,637.431,662.351,533.781,453.93
05/10/20121,590.46  4.01 (0.25%)1,597.221,628.191,641.341,663.231,532.661,453.42
05/09/20121,594.47  1.83 (0.11%)1,608.231,636.571,646.811,663.861,531.291,452.96
05/08/20121,596.30  3.80 (0.24%)1,622.111,643.651,650.961,664.531,529.801,452.45
05/07/20121,600.10  4.66 (0.29%)1,634.591,645.041,654.681,664.811,528.591,451.94
05/04/20121,604.7640.77 (2.48%)1,645.521,647.511,659.501,664.971,527.561,451.40
05/03/20121,645.5318.32 (1.10%)1,659.151,650.951,664.751,664.861,526.491,450.79
Copyright © 1997-2013 MarketVolume.com: You may not copy, distribute, transmit, display, perform, reproduce, publish, license, sublicense, create derivative works from, transfer or sell any of the Information. More...

About Simple Moving Average

In the NASDAQ Computer Index quotes table above we have simple moving averages that are calculated by following formulas:

MA = (Sum of Close of N bars) / N

where N is period of a moving average (number of bars).

In our NASDAQ Computer Index (^IXCO) (^IXCO) quotes table green moving average value (quote) indicates that NASDAQ Computer Index (^IXCO) MA is located below the NASDAQ Computer Index (^IXCO) index price by pointing to Bullish sentiment and respectfully red exponential moving average value (quote) indicates that NASDAQ Computer Index (^IXCO) MA is located above the NASDAQ Computer Index (^IXCO) index price by pointing to Bearish sentiment.

About Exponential Moving Average

An exponential moving averages is calculated by following formulas:

EMA(5) = (2/(5 +1)) x (Close - Previous EMA) + Previous EMA
EMA(10) = (2/(10+1)) x (Close - Previous EMA) + Previous EMA
EMA(20) = (2/(20+1)) x (Close - Previous EMA) + Previous EMA
EMA(50) = (2/(50+1)) x (Close - Previous EMA) + Previous EMA
EMA(130) = (2/(130+1)) x (Close - Previous EMA) + Previous EMA
EMA(260) = (2/(260+1)) x (Close - Previous EMA) + Previous EMA

  Close this Window
Close

You are logged Out of the Members' Area

To have access to real-time quotes, charts, trading signals and fresh market outlook you have to be logged in:

Not a member yet?
Click here to become a full member of MarketVolume® and enjoy the benefits of a feature rich market timing system!

No, Thanks, I would like to check the website first.

Close this Window

Start using our Professional Charts and Make Money with our System!
Sign up for a Free Trial Now!

What else are you waiting for?

Try it for FREE >>>

 
Disclaimer | Privacy | Troubleshooting
© 1997-2013 Highlight Investments Group. All Rights Reserved. / SV1