American Funds SMALLCAP World 529E (CSPEX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
68.93
-0.27 (-0.39%)
At close: Dec 30, 2025
CSPEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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 | 67.95 | 67.95 | 67.95 | 71.32 | 67.95 | 0.95% |
| Dec 17, 2025 | 67.31 | 67.31 | 67.31 | 70.65 | 67.31 | -1.02% |
| Dec 16, 2025 | 68.01 | 68.01 | 68.01 | 71.38 | 68.01 | -0.63% |
| Dec 15, 2025 | 68.44 | 68.44 | 68.44 | 71.83 | 68.44 | -0.31% |
| Dec 12, 2025 | 68.65 | 68.65 | 68.65 | 72.05 | 68.65 | -1.22% |
| Dec 11, 2025 | 69.49 | 69.49 | 69.49 | 72.94 | 69.49 | 0.73% |
| Dec 10, 2025 | 68.99 | 68.99 | 68.99 | 72.41 | 68.99 | 1.20% |
| Dec 9, 2025 | 68.17 | 68.17 | 68.17 | 71.55 | 68.17 | -0.20% |
| Dec 8, 2025 | 68.30 | 68.30 | 68.30 | 71.69 | 68.30 | -0.32% |
| Dec 5, 2025 | 68.52 | 68.52 | 68.52 | 71.92 | 68.52 | 0.03% |
| Dec 4, 2025 | 68.50 | 68.50 | 68.50 | 71.90 | 68.50 | 0.53% |
| Dec 3, 2025 | 68.14 | 68.14 | 68.14 | 71.52 | 68.14 | 0.70% |
| Dec 2, 2025 | 67.66 | 67.66 | 67.66 | 71.02 | 67.66 | -0.27% |
| Dec 1, 2025 | 67.85 | 67.85 | 67.85 | 71.21 | 67.84 | -0.84% |
| Nov 28, 2025 | 68.42 | 68.42 | 68.42 | 71.81 | 68.42 | 0.90% |
| Nov 26, 2025 | 67.81 | 67.81 | 67.81 | 71.17 | 67.81 | 0.86% |
| Nov 25, 2025 | 67.23 | 67.23 | 67.23 | 70.56 | 67.23 | 1.51% |
| Nov 24, 2025 | 66.23 | 66.23 | 66.23 | 69.51 | 66.23 | 1.33% |
| Nov 21, 2025 | 65.36 | 65.36 | 65.36 | 68.60 | 65.36 | 1.84% |
| Nov 20, 2025 | 64.18 | 64.18 | 64.18 | 67.36 | 64.18 | -1.20% |
| Nov 19, 2025 | 64.96 | 64.96 | 64.96 | 68.18 | 64.96 | 0.18% |
| Nov 18, 2025 | 64.84 | 64.84 | 64.84 | 68.06 | 64.84 | -0.51% |
| Nov 17, 2025 | 65.18 | 65.18 | 65.18 | 68.41 | 65.18 | -1.18% |
| Nov 14, 2025 | 65.96 | 65.96 | 65.96 | 69.23 | 65.96 | -0.10% |
| Nov 13, 2025 | 66.03 | 66.03 | 66.03 | 69.30 | 66.03 | -1.80% |
| Nov 12, 2025 | 67.24 | 67.24 | 67.24 | 70.57 | 67.24 | 0.21% |
| Nov 11, 2025 | 67.09 | 67.09 | 67.09 | 70.42 | 67.09 | -0.21% |
| Nov 10, 2025 | 67.24 | 67.24 | 67.24 | 70.57 | 67.24 | 1.25% |
| Nov 7, 2025 | 66.41 | 66.41 | 66.41 | 69.70 | 66.41 | 0.48% |
| Nov 6, 2025 | 66.09 | 66.09 | 66.09 | 69.37 | 66.09 | -1.11% |
| Nov 5, 2025 | 66.84 | 66.84 | 66.84 | 70.15 | 66.83 | 0.78% |
| Nov 4, 2025 | 66.32 | 66.32 | 66.32 | 69.61 | 66.32 | -1.28% |
| Nov 3, 2025 | 67.18 | 67.18 | 67.18 | 70.51 | 67.18 | -0.24% |
| Oct 31, 2025 | 67.34 | 67.34 | 67.34 | 70.68 | 67.34 | 0.41% |
| Oct 30, 2025 | 67.06 | 67.06 | 67.06 | 70.39 | 67.06 | -1.17% |
| Oct 29, 2025 | 67.85 | 67.85 | 67.85 | 71.22 | 67.85 | -0.72% |
| Oct 28, 2025 | 68.35 | 68.35 | 68.35 | 71.74 | 68.35 | -0.33% |
| Oct 27, 2025 | 68.58 | 68.58 | 68.58 | 71.98 | 68.58 | 0.54% |
| Oct 24, 2025 | 68.21 | 68.21 | 68.21 | 71.59 | 68.21 | 0.77% |
| Oct 23, 2025 | 67.68 | 67.68 | 67.68 | 71.04 | 67.68 | 1.14% |
| Oct 22, 2025 | 66.92 | 66.92 | 66.92 | 70.24 | 66.92 | -0.65% |
| Oct 21, 2025 | 67.36 | 67.36 | 67.36 | 70.70 | 67.36 | 0.11% |