Skip to main content
American Funds SMALLCAP World 529E (CSPEX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
71.90
+0.38 (0.53%)
At close: Dec 4, 2025

CSPEX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Dec 5, 202571.9271.9271.9271.9271.920.03%
Dec 4, 202571.9071.9071.9071.9071.900.53%
Dec 3, 202571.5271.5271.5271.5271.520.70%
Dec 2, 202571.0271.0271.0271.0271.02-0.27%
Dec 1, 202571.2171.2171.2171.2171.21-0.84%
Nov 28, 202571.8171.8171.8171.8171.810.90%
Nov 26, 202571.1771.1771.1771.1771.170.86%
Nov 25, 202570.5670.5670.5670.5670.561.51%
Nov 24, 202569.5169.5169.5169.5169.511.33%
Nov 21, 202568.6068.6068.6068.6068.601.84%
Nov 20, 202567.3667.3667.3667.3667.36-1.20%
Nov 19, 202568.1868.1868.1868.1868.180.18%
Nov 18, 202568.0668.0668.0668.0668.06-0.51%
Nov 17, 202568.4168.4168.4168.4168.41-1.18%
Nov 14, 202569.2369.2369.2369.2369.23-0.10%
Nov 13, 202569.3069.3069.3069.3069.30-1.80%
Nov 12, 202570.5770.5770.5770.5770.570.21%
Nov 11, 202570.4270.4270.4270.4270.42-0.21%
Nov 10, 202570.5770.5770.5770.5770.571.25%
Nov 7, 202569.7069.7069.7069.7069.700.48%
Nov 6, 202569.3769.3769.3769.3769.37-1.11%
Nov 5, 202570.1570.1570.1570.1570.150.78%
Nov 4, 202569.6169.6169.6169.6169.61-1.28%
Nov 3, 202570.5170.5170.5170.5170.51-0.24%
Oct 31, 202570.6870.6870.6870.6870.680.41%
Oct 30, 202570.3970.3970.3970.3970.39-1.17%
Oct 29, 202571.2271.2271.2271.2271.22-0.72%
Oct 28, 202571.7471.7471.7471.7471.74-0.33%
Oct 27, 202571.9871.9871.9871.9871.980.54%
Oct 24, 202571.5971.5971.5971.5971.590.77%
Oct 23, 202571.0471.0471.0471.0471.041.14%
Oct 22, 202570.2470.2470.2470.2470.24-0.65%
Oct 21, 202570.7070.7070.7070.7070.700.11%
Oct 20, 202570.6270.6270.6270.6270.621.07%
Oct 17, 202569.8769.8769.8769.8769.87-0.20%
Oct 16, 202570.0170.0170.0170.0170.01-0.58%
Oct 15, 202570.4270.4270.4270.4270.420.67%
Oct 14, 202569.9569.9569.9569.9569.950.39%
Oct 13, 202569.6869.6869.6869.6869.681.52%
Oct 10, 202568.6468.6468.6468.6468.64-2.57%
Oct 9, 202570.4570.4570.4570.4570.45-0.65%
Oct 8, 202570.9170.9170.9170.9170.911.01%
Oct 7, 202570.2070.2070.2070.2070.20-1.06%
Oct 6, 202570.9570.9570.9570.9570.95-
Oct 3, 202570.9570.9570.9570.9570.950.44%
Oct 2, 202570.6470.6470.6470.6470.640.36%
Oct 1, 202570.3970.3970.3970.3970.390.19%
Sep 30, 202570.2670.2670.2670.2670.260.41%
Sep 29, 202569.9769.9769.9769.9769.970.23%
Sep 26, 202569.8169.8169.8169.8169.810.37%
Sep 25, 202569.5569.5569.5569.5569.55-1.02%
Sep 24, 202570.2770.2770.2770.2770.27-1.01%
Sep 23, 202570.9970.9970.9970.9970.99-0.46%
Sep 22, 202571.3271.3271.3271.3271.320.22%
Sep 19, 202571.1671.1671.1671.1671.16-0.66%
Sep 18, 202571.6371.6371.6371.6371.631.19%
Sep 17, 202570.7970.7970.7970.7970.79-0.35%
Sep 16, 202571.0471.0471.0471.0471.040.23%
Sep 15, 202570.8870.8870.8870.8870.880.37%
Sep 12, 202570.6270.6270.6270.6270.62-0.77%
Sep 11, 202571.1771.1771.1771.1771.171.04%
Sep 10, 202570.4470.4470.4470.4470.440.17%
Sep 9, 202570.3270.3270.3270.3270.32-0.57%
Sep 8, 202570.7270.7270.7270.7270.720.40%
Sep 5, 202570.4470.4470.4470.4470.440.71%
Sep 4, 202569.9469.9469.9469.9469.940.97%
Sep 3, 202569.2769.2769.2769.2769.270.10%
Sep 2, 202569.2069.2069.2069.2069.20-0.79%
Aug 29, 202569.7569.7569.7569.7569.75-0.73%
Aug 28, 202570.2670.2670.2670.2670.260.29%
Aug 27, 202570.0670.0670.0670.0670.060.27%
Aug 26, 202569.8769.8769.8769.8769.870.06%
Aug 25, 202569.8369.8369.8369.8369.83-0.70%
Aug 22, 202570.3270.3270.3270.3270.322.33%
Aug 21, 202568.7268.7268.7268.7268.72-0.06%
Aug 20, 202568.7668.7668.7668.7668.76-0.54%
Aug 19, 202569.1369.1369.1369.1369.13-0.35%
Aug 18, 202569.3769.3769.3769.3769.370.27%
Aug 15, 202569.1869.1869.1869.1869.18-0.23%
Aug 14, 202569.3469.3469.3469.3469.34-0.96%
Aug 13, 202570.0170.0170.0170.0170.010.91%
Aug 12, 202569.3869.3869.3869.3869.381.86%
Aug 11, 202568.1168.1168.1168.1168.11-0.44%
Aug 8, 202568.4168.4168.4168.4168.41-0.07%
Aug 7, 202568.4668.4668.4668.4668.460.38%
Aug 6, 202568.2068.2068.2068.2068.200.04%
Aug 5, 202568.1768.1768.1768.1768.170.06%
Aug 4, 202568.1368.1368.1368.1368.131.61%
Aug 1, 202567.0567.0567.0567.0567.05-0.81%
Jul 31, 202567.6067.6067.6067.6067.60-0.91%
Jul 30, 202568.2268.2268.2268.2268.22-0.29%
Jul 29, 202568.4268.4268.4268.4268.42-0.36%
Jul 28, 202568.6768.6768.6768.6768.67-0.64%
Jul 25, 202569.1169.1169.1169.1169.110.51%
Jul 24, 202568.7668.7668.7668.7668.76-0.62%
Jul 23, 202569.1969.1969.1969.1969.191.23%
Jul 22, 202568.3568.3568.3568.3568.350.34%
Jul 21, 202568.1268.1268.1268.1268.12-0.16%
Jul 18, 202568.2368.2368.2368.2368.23-0.23%
Jul 17, 202568.3968.3968.3968.3968.391.05%