Skip to main content
American Funds SMALLCAP World Fund® Class 529-E (CSPEX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
71.99
+0.46 (0.64%)
Mar 4, 2026, 9:30 AM EST

CSPEX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Mar 4, 202671.9971.9971.9971.9971.990.64%
Mar 3, 202671.5371.5371.5371.5371.53-2.68%
Mar 2, 202673.5073.5073.5073.5073.50-0.47%
Feb 27, 202673.8573.8573.8573.8573.85-0.57%
Feb 26, 202674.2774.2774.2774.2774.270.38%
Feb 25, 202673.9973.9973.9973.9973.990.45%
Feb 24, 202673.6673.6673.6673.6673.660.95%
Feb 23, 202672.9772.9772.9772.9772.97-1.51%
Feb 20, 202674.0974.0974.0974.0974.090.97%
Feb 19, 202673.3873.3873.3873.3873.380.10%
Feb 18, 202673.3173.3173.3173.3173.310.44%
Feb 17, 202672.9972.9972.9972.9972.990.22%
Feb 13, 202672.8372.8372.8372.8372.830.18%
Feb 12, 202672.7072.7072.7072.7072.70-1.48%
Feb 11, 202673.7973.7973.7973.7973.790.03%
Feb 10, 202673.7773.7773.7773.7773.770.15%
Feb 9, 202673.6673.6673.6673.6673.661.14%
Feb 6, 202672.8372.8372.8372.8372.832.40%
Feb 5, 202671.1271.1271.1271.1271.12-0.97%
Feb 4, 202671.8271.8271.8271.8271.820.11%
Feb 3, 202671.7471.7471.7471.7471.740.56%
Feb 2, 202671.3471.3471.3471.3471.340.62%
Jan 30, 202670.9070.9070.9070.9070.90-1.57%
Jan 29, 202672.0372.0372.0372.0372.03-0.28%
Jan 28, 202672.2372.2372.2372.2372.23-0.40%
Jan 27, 202672.5272.5272.5272.5272.520.74%
Jan 26, 202671.9971.9971.9971.9971.99-0.26%
Jan 23, 202672.1872.1872.1872.1872.18-0.50%
Jan 22, 202672.5472.5472.5472.5472.540.53%
Jan 21, 202672.1672.1672.1672.1672.161.46%
Jan 20, 202671.1271.1271.1271.1271.12-1.25%
Jan 16, 202672.0272.0272.0272.0272.02-0.11%
Jan 15, 202672.1072.1072.1072.1072.101.02%
Jan 14, 202671.3771.3771.3771.3771.370.04%
Jan 13, 202671.3471.3471.3471.3471.34-0.46%
Jan 12, 202671.6771.6771.6771.6771.670.25%
Jan 9, 202671.4971.4971.4971.4971.491.09%
Jan 8, 202670.7270.7270.7270.7270.720.03%
Jan 7, 202670.7070.7070.7070.7070.70-0.16%
Jan 6, 202670.8170.8170.8170.8170.811.08%
Jan 5, 202670.0570.0570.0570.0570.051.37%
Jan 2, 202669.1069.1069.1069.1069.100.89%
Dec 31, 202568.4968.4968.4968.4968.49-0.64%
Dec 30, 202568.9368.9368.9368.9368.93-0.39%
Dec 29, 202569.2069.2069.2069.2069.20-0.39%
Dec 26, 202569.4769.4769.4769.4769.47-0.06%
Dec 24, 202569.5169.5169.5169.5169.510.13%
Dec 23, 202569.4269.4269.4269.4269.420.13%
Dec 22, 202569.3369.3369.3369.3369.331.08%
Dec 19, 202568.5968.5968.5968.5968.59-3.83%
Dec 18, 202567.9567.9567.9571.3267.950.95%
Dec 17, 202567.3167.3167.3170.6567.31-1.02%
Dec 16, 202568.0168.0168.0171.3868.01-0.63%
Dec 15, 202568.4468.4468.4471.8368.44-0.31%
Dec 12, 202568.6568.6568.6572.0568.65-1.22%
Dec 11, 202569.4969.4969.4972.9469.490.73%
Dec 10, 202568.9968.9968.9972.4168.991.20%
Dec 9, 202568.1768.1768.1771.5568.17-0.20%
Dec 8, 202568.3068.3068.3071.6968.30-0.32%
Dec 5, 202568.5268.5268.5271.9268.520.03%
Dec 4, 202568.5068.5068.5071.9068.500.53%
Dec 3, 202568.1468.1468.1471.5268.140.70%
Dec 2, 202567.6667.6667.6671.0267.66-0.27%
Dec 1, 202567.8567.8567.8571.2167.84-0.84%
Nov 28, 202568.4268.4268.4271.8168.420.90%
Nov 26, 202567.8167.8167.8171.1767.810.86%
Nov 25, 202567.2367.2367.2370.5667.231.51%
Nov 24, 202566.2366.2366.2369.5166.231.33%
Nov 21, 202565.3665.3665.3668.6065.361.84%
Nov 20, 202564.1864.1864.1867.3664.18-1.20%
Nov 19, 202564.9664.9664.9668.1864.960.18%
Nov 18, 202564.8464.8464.8468.0664.84-0.51%
Nov 17, 202565.1865.1865.1868.4165.18-1.18%
Nov 14, 202565.9665.9665.9669.2365.96-0.10%
Nov 13, 202566.0366.0366.0369.3066.03-1.80%
Nov 12, 202567.2467.2467.2470.5767.240.21%
Nov 11, 202567.0967.0967.0970.4267.09-0.21%
Nov 10, 202567.2467.2467.2470.5767.241.25%
Nov 7, 202566.4166.4166.4169.7066.410.48%
Nov 6, 202566.0966.0966.0969.3766.09-1.11%
Nov 5, 202566.8466.8466.8470.1566.830.78%
Nov 4, 202566.3266.3266.3269.6166.32-1.28%
Nov 3, 202567.1867.1867.1870.5167.18-0.24%
Oct 31, 202567.3467.3467.3470.6867.340.41%
Oct 30, 202567.0667.0667.0670.3967.06-1.17%
Oct 29, 202567.8567.8567.8571.2267.85-0.72%
Oct 28, 202568.3568.3568.3571.7468.35-0.33%
Oct 27, 202568.5868.5868.5871.9868.580.54%
Oct 24, 202568.2168.2168.2171.5968.210.77%
Oct 23, 202567.6867.6867.6871.0467.681.14%
Oct 22, 202566.9266.9266.9270.2466.92-0.65%
Oct 21, 202567.3667.3667.3670.7067.360.11%
Oct 20, 202567.2867.2867.2870.6267.281.07%
Oct 17, 202566.5766.5766.5769.8766.57-0.20%
Oct 16, 202566.7066.7066.7070.0166.70-0.58%
Oct 15, 202567.0967.0967.0970.4267.090.67%
Oct 14, 202566.6466.6466.6469.9566.640.39%
Oct 13, 202566.3966.3966.3969.6866.391.52%
Oct 10, 202565.4065.4065.4068.6465.40-2.57%
Oct 9, 202567.1267.1267.1270.4567.12-0.65%