American Funds SMALLCAP World Fund® Class 529-E (CSPEX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
74.67
-0.26 (-0.35%)
At close: Apr 27, 2026
CSPEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 27, 2026 | 74.67 | 74.67 | 74.67 | 74.67 | 74.67 | -0.35% |
| Apr 24, 2026 | 74.93 | 74.93 | 74.93 | 74.93 | 74.93 | 0.38% |
| Apr 23, 2026 | 74.65 | 74.65 | 74.65 | 74.65 | 74.65 | -0.65% |
| Apr 22, 2026 | 75.14 | 75.14 | 75.14 | 75.14 | 75.14 | 0.25% |
| Apr 21, 2026 | 74.95 | 74.95 | 74.95 | 74.95 | 74.95 | -1.19% |
| Apr 20, 2026 | 75.85 | 75.85 | 75.85 | 75.85 | 75.85 | 0.11% |
| Apr 17, 2026 | 75.77 | 75.77 | 75.77 | 75.77 | 75.77 | 2.28% |
| Apr 16, 2026 | 74.08 | 74.08 | 74.08 | 74.08 | 74.08 | 0.39% |
| Apr 15, 2026 | 73.79 | 73.79 | 73.79 | 73.79 | 73.79 | -0.34% |
| Apr 14, 2026 | 74.04 | 74.04 | 74.04 | 74.04 | 74.04 | 1.09% |
| Apr 13, 2026 | 73.24 | 73.24 | 73.24 | 73.24 | 73.24 | 1.44% |
| Apr 10, 2026 | 72.20 | 72.20 | 72.20 | 72.20 | 72.20 | 0.17% |
| Apr 9, 2026 | 72.08 | 72.08 | 72.08 | 72.08 | 72.08 | 0.45% |
| Apr 8, 2026 | 71.76 | 71.76 | 71.76 | 71.76 | 71.76 | 4.59% |
| Apr 7, 2026 | 68.61 | 68.61 | 68.61 | 68.61 | 68.61 | -0.13% |
| Apr 6, 2026 | 68.70 | 68.70 | 68.70 | 68.70 | 68.70 | 0.31% |
| Apr 2, 2026 | 68.49 | 68.49 | 68.49 | 68.49 | 68.49 | -0.26% |
| Apr 1, 2026 | 68.67 | 68.67 | 68.67 | 68.67 | 68.67 | 1.39% |
| Mar 31, 2026 | 67.73 | 67.73 | 67.73 | 67.73 | 67.73 | 3.45% |
| Mar 30, 2026 | 65.47 | 65.47 | 65.47 | 65.47 | 65.47 | -1.22% |
| Mar 27, 2026 | 66.28 | 66.28 | 66.28 | 66.28 | 66.28 | -1.49% |
| Mar 26, 2026 | 67.28 | 67.28 | 67.28 | 67.28 | 67.28 | -2.25% |
| Mar 25, 2026 | 68.83 | 68.83 | 68.83 | 68.83 | 68.83 | 1.53% |
| Mar 24, 2026 | 67.79 | 67.79 | 67.79 | 67.79 | 67.79 | 0.24% |
| Mar 23, 2026 | 67.63 | 67.63 | 67.63 | 67.63 | 67.63 | 2.19% |
| Mar 20, 2026 | 66.18 | 66.18 | 66.18 | 66.18 | 66.18 | -2.58% |
| Mar 19, 2026 | 67.93 | 67.93 | 67.93 | 67.93 | 67.93 | -0.12% |
| Mar 18, 2026 | 68.01 | 68.01 | 68.01 | 68.01 | 68.01 | -0.83% |
| Mar 17, 2026 | 68.58 | 68.58 | 68.58 | 68.58 | 68.58 | 0.69% |
| Mar 16, 2026 | 68.11 | 68.11 | 68.11 | 68.11 | 68.11 | 0.98% |
| Mar 13, 2026 | 67.45 | 67.45 | 67.45 | 67.45 | 67.45 | -0.91% |
| Mar 12, 2026 | 68.07 | 68.07 | 68.07 | 68.07 | 68.07 | -2.58% |
| Mar 11, 2026 | 69.87 | 69.87 | 69.87 | 69.87 | 69.87 | -0.23% |
| Mar 10, 2026 | 70.03 | 70.03 | 70.03 | 70.03 | 70.03 | 0.30% |
| Mar 9, 2026 | 69.82 | 69.82 | 69.82 | 69.82 | 69.82 | 0.30% |
| Mar 6, 2026 | 69.61 | 69.61 | 69.61 | 69.61 | 69.61 | -2.10% |
| Mar 5, 2026 | 71.10 | 71.10 | 71.10 | 71.10 | 71.10 | -1.24% |
| Mar 4, 2026 | 71.99 | 71.99 | 71.99 | 71.99 | 71.99 | 0.64% |
| Mar 3, 2026 | 71.53 | 71.53 | 71.53 | 71.53 | 71.53 | -2.68% |
| Mar 2, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | -0.47% |
| Feb 27, 2026 | 73.85 | 73.85 | 73.85 | 73.85 | 73.85 | -0.57% |
| Feb 26, 2026 | 74.27 | 74.27 | 74.27 | 74.27 | 74.27 | 0.38% |
| Feb 25, 2026 | 73.99 | 73.99 | 73.99 | 73.99 | 73.99 | 0.45% |
| Feb 24, 2026 | 73.66 | 73.66 | 73.66 | 73.66 | 73.66 | 0.95% |
| Feb 23, 2026 | 72.97 | 72.97 | 72.97 | 72.97 | 72.97 | -1.51% |
| Feb 20, 2026 | 74.09 | 74.09 | 74.09 | 74.09 | 74.09 | 0.97% |
| Feb 19, 2026 | 73.38 | 73.38 | 73.38 | 73.38 | 73.38 | 0.10% |
| Feb 18, 2026 | 73.31 | 73.31 | 73.31 | 73.31 | 73.31 | 0.44% |
| Feb 17, 2026 | 72.99 | 72.99 | 72.99 | 72.99 | 72.99 | 0.22% |
| Feb 13, 2026 | 72.83 | 72.83 | 72.83 | 72.83 | 72.83 | 0.18% |
| Feb 12, 2026 | 72.70 | 72.70 | 72.70 | 72.70 | 72.70 | -1.48% |
| Feb 11, 2026 | 73.79 | 73.79 | 73.79 | 73.79 | 73.79 | 0.03% |
| Feb 10, 2026 | 73.77 | 73.77 | 73.77 | 73.77 | 73.77 | 0.15% |
| Feb 9, 2026 | 73.66 | 73.66 | 73.66 | 73.66 | 73.66 | 1.14% |
| Feb 6, 2026 | 72.83 | 72.83 | 72.83 | 72.83 | 72.83 | 2.40% |
| Feb 5, 2026 | 71.12 | 71.12 | 71.12 | 71.12 | 71.12 | -0.97% |
| Feb 4, 2026 | 71.82 | 71.82 | 71.82 | 71.82 | 71.82 | 0.11% |
| Feb 3, 2026 | 71.74 | 71.74 | 71.74 | 71.74 | 71.74 | 0.56% |
| Feb 2, 2026 | 71.34 | 71.34 | 71.34 | 71.34 | 71.34 | 0.62% |
| Jan 30, 2026 | 70.90 | 70.90 | 70.90 | 70.90 | 70.90 | -1.57% |
| Jan 29, 2026 | 72.03 | 72.03 | 72.03 | 72.03 | 72.03 | -0.28% |
| Jan 28, 2026 | 72.23 | 72.23 | 72.23 | 72.23 | 72.23 | -0.40% |
| Jan 27, 2026 | 72.52 | 72.52 | 72.52 | 72.52 | 72.52 | 0.74% |
| Jan 26, 2026 | 71.99 | 71.99 | 71.99 | 71.99 | 71.99 | -0.26% |
| Jan 23, 2026 | 72.18 | 72.18 | 72.18 | 72.18 | 72.18 | -0.50% |
| Jan 22, 2026 | 72.54 | 72.54 | 72.54 | 72.54 | 72.54 | 0.53% |
| Jan 21, 2026 | 72.16 | 72.16 | 72.16 | 72.16 | 72.16 | 1.46% |
| Jan 20, 2026 | 71.12 | 71.12 | 71.12 | 71.12 | 71.12 | -1.25% |
| Jan 16, 2026 | 72.02 | 72.02 | 72.02 | 72.02 | 72.02 | -0.11% |
| Jan 15, 2026 | 72.10 | 72.10 | 72.10 | 72.10 | 72.10 | 1.02% |
| Jan 14, 2026 | 71.37 | 71.37 | 71.37 | 71.37 | 71.37 | 0.04% |
| Jan 13, 2026 | 71.34 | 71.34 | 71.34 | 71.34 | 71.34 | -0.46% |
| Jan 12, 2026 | 71.67 | 71.67 | 71.67 | 71.67 | 71.67 | 0.25% |
| Jan 9, 2026 | 71.49 | 71.49 | 71.49 | 71.49 | 71.49 | 1.09% |
| Jan 8, 2026 | 70.72 | 70.72 | 70.72 | 70.72 | 70.72 | 0.03% |
| Jan 7, 2026 | 70.70 | 70.70 | 70.70 | 70.70 | 70.70 | -0.16% |
| Jan 6, 2026 | 70.81 | 70.81 | 70.81 | 70.81 | 70.81 | 1.08% |
| Jan 5, 2026 | 70.05 | 70.05 | 70.05 | 70.05 | 70.05 | 1.37% |
| Jan 2, 2026 | 69.10 | 69.10 | 69.10 | 69.10 | 69.10 | 0.89% |
| Dec 31, 2025 | 68.49 | 68.49 | 68.49 | 68.49 | 68.49 | -0.64% |
| Dec 30, 2025 | 68.93 | 68.93 | 68.93 | 68.93 | 68.93 | -0.39% |
| Dec 29, 2025 | 69.20 | 69.20 | 69.20 | 69.20 | 69.20 | -0.39% |
| Dec 26, 2025 | 69.47 | 69.47 | 69.47 | 69.47 | 69.47 | -0.06% |
| Dec 24, 2025 | 69.51 | 69.51 | 69.51 | 69.51 | 69.51 | 0.13% |
| Dec 23, 2025 | 69.42 | 69.42 | 69.42 | 69.42 | 69.42 | 0.13% |
| Dec 22, 2025 | 69.33 | 69.33 | 69.33 | 69.33 | 69.33 | 1.08% |
| Dec 19, 2025 | 68.59 | 68.59 | 68.59 | 68.59 | 68.59 | -3.83% |
| Dec 18, 2025 | 71.32 | 71.32 | 71.32 | 71.32 | 67.98 | 0.95% |
| Dec 17, 2025 | 70.65 | 70.65 | 70.65 | 70.65 | 67.34 | -1.02% |
| Dec 16, 2025 | 71.38 | 71.38 | 71.38 | 71.38 | 68.04 | -0.63% |
| Dec 15, 2025 | 71.83 | 71.83 | 71.83 | 71.83 | 68.47 | -0.31% |
| Dec 12, 2025 | 72.05 | 72.05 | 72.05 | 72.05 | 68.68 | -1.22% |
| Dec 11, 2025 | 72.94 | 72.94 | 72.94 | 72.94 | 69.52 | 0.73% |
| Dec 10, 2025 | 72.41 | 72.41 | 72.41 | 72.41 | 69.02 | 1.20% |
| Dec 9, 2025 | 71.55 | 71.55 | 71.55 | 71.55 | 68.20 | -0.20% |
| Dec 8, 2025 | 71.69 | 71.69 | 71.69 | 71.69 | 68.33 | -0.32% |
| Dec 5, 2025 | 71.92 | 71.92 | 71.92 | 71.92 | 68.55 | 0.03% |
| Dec 4, 2025 | 71.90 | 71.90 | 71.90 | 71.90 | 68.53 | 0.53% |
| Dec 3, 2025 | 71.52 | 71.52 | 71.52 | 71.52 | 68.17 | 0.70% |
| Dec 2, 2025 | 71.02 | 71.02 | 71.02 | 71.02 | 67.69 | -0.27% |