American Funds SMALLCAP World 529E (CSPEX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
71.92
+0.02 (0.03%)
At close: Dec 5, 2025
CSPEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 5, 2025 | 71.92 | 71.92 | 71.92 | 71.92 | 71.92 | 0.03% |
| Dec 4, 2025 | 71.90 | 71.90 | 71.90 | 71.90 | 71.90 | 0.53% |
| Dec 3, 2025 | 71.52 | 71.52 | 71.52 | 71.52 | 71.52 | 0.70% |
| Dec 2, 2025 | 71.02 | 71.02 | 71.02 | 71.02 | 71.02 | -0.27% |
| Dec 1, 2025 | 71.21 | 71.21 | 71.21 | 71.21 | 71.21 | -0.84% |
| Nov 28, 2025 | 71.81 | 71.81 | 71.81 | 71.81 | 71.81 | 0.90% |
| Nov 26, 2025 | 71.17 | 71.17 | 71.17 | 71.17 | 71.17 | 0.86% |
| Nov 25, 2025 | 70.56 | 70.56 | 70.56 | 70.56 | 70.56 | 1.51% |
| Nov 24, 2025 | 69.51 | 69.51 | 69.51 | 69.51 | 69.51 | 1.33% |
| Nov 21, 2025 | 68.60 | 68.60 | 68.60 | 68.60 | 68.60 | 1.84% |
| Nov 20, 2025 | 67.36 | 67.36 | 67.36 | 67.36 | 67.36 | -1.20% |
| Nov 19, 2025 | 68.18 | 68.18 | 68.18 | 68.18 | 68.18 | 0.18% |
| Nov 18, 2025 | 68.06 | 68.06 | 68.06 | 68.06 | 68.06 | -0.51% |
| Nov 17, 2025 | 68.41 | 68.41 | 68.41 | 68.41 | 68.41 | -1.18% |
| Nov 14, 2025 | 69.23 | 69.23 | 69.23 | 69.23 | 69.23 | -0.10% |
| Nov 13, 2025 | 69.30 | 69.30 | 69.30 | 69.30 | 69.30 | -1.80% |
| Nov 12, 2025 | 70.57 | 70.57 | 70.57 | 70.57 | 70.57 | 0.21% |
| Nov 11, 2025 | 70.42 | 70.42 | 70.42 | 70.42 | 70.42 | -0.21% |
| Nov 10, 2025 | 70.57 | 70.57 | 70.57 | 70.57 | 70.57 | 1.25% |
| Nov 7, 2025 | 69.70 | 69.70 | 69.70 | 69.70 | 69.70 | 0.48% |
| Nov 6, 2025 | 69.37 | 69.37 | 69.37 | 69.37 | 69.37 | -1.11% |
| Nov 5, 2025 | 70.15 | 70.15 | 70.15 | 70.15 | 70.15 | 0.78% |
| Nov 4, 2025 | 69.61 | 69.61 | 69.61 | 69.61 | 69.61 | -1.28% |
| Nov 3, 2025 | 70.51 | 70.51 | 70.51 | 70.51 | 70.51 | -0.24% |
| Oct 31, 2025 | 70.68 | 70.68 | 70.68 | 70.68 | 70.68 | 0.41% |
| Oct 30, 2025 | 70.39 | 70.39 | 70.39 | 70.39 | 70.39 | -1.17% |
| Oct 29, 2025 | 71.22 | 71.22 | 71.22 | 71.22 | 71.22 | -0.72% |
| Oct 28, 2025 | 71.74 | 71.74 | 71.74 | 71.74 | 71.74 | -0.33% |
| Oct 27, 2025 | 71.98 | 71.98 | 71.98 | 71.98 | 71.98 | 0.54% |
| Oct 24, 2025 | 71.59 | 71.59 | 71.59 | 71.59 | 71.59 | 0.77% |
| Oct 23, 2025 | 71.04 | 71.04 | 71.04 | 71.04 | 71.04 | 1.14% |
| Oct 22, 2025 | 70.24 | 70.24 | 70.24 | 70.24 | 70.24 | -0.65% |
| Oct 21, 2025 | 70.70 | 70.70 | 70.70 | 70.70 | 70.70 | 0.11% |
| Oct 20, 2025 | 70.62 | 70.62 | 70.62 | 70.62 | 70.62 | 1.07% |
| Oct 17, 2025 | 69.87 | 69.87 | 69.87 | 69.87 | 69.87 | -0.20% |
| Oct 16, 2025 | 70.01 | 70.01 | 70.01 | 70.01 | 70.01 | -0.58% |
| Oct 15, 2025 | 70.42 | 70.42 | 70.42 | 70.42 | 70.42 | 0.67% |
| Oct 14, 2025 | 69.95 | 69.95 | 69.95 | 69.95 | 69.95 | 0.39% |
| Oct 13, 2025 | 69.68 | 69.68 | 69.68 | 69.68 | 69.68 | 1.52% |
| Oct 10, 2025 | 68.64 | 68.64 | 68.64 | 68.64 | 68.64 | -2.57% |
| Oct 9, 2025 | 70.45 | 70.45 | 70.45 | 70.45 | 70.45 | -0.65% |
| Oct 8, 2025 | 70.91 | 70.91 | 70.91 | 70.91 | 70.91 | 1.01% |
| Oct 7, 2025 | 70.20 | 70.20 | 70.20 | 70.20 | 70.20 | -1.06% |
| Oct 6, 2025 | 70.95 | 70.95 | 70.95 | 70.95 | 70.95 | - |
| Oct 3, 2025 | 70.95 | 70.95 | 70.95 | 70.95 | 70.95 | 0.44% |
| Oct 2, 2025 | 70.64 | 70.64 | 70.64 | 70.64 | 70.64 | 0.36% |
| Oct 1, 2025 | 70.39 | 70.39 | 70.39 | 70.39 | 70.39 | 0.19% |
| Sep 30, 2025 | 70.26 | 70.26 | 70.26 | 70.26 | 70.26 | 0.41% |
| Sep 29, 2025 | 69.97 | 69.97 | 69.97 | 69.97 | 69.97 | 0.23% |
| Sep 26, 2025 | 69.81 | 69.81 | 69.81 | 69.81 | 69.81 | 0.37% |