American Funds SMALLCAP World Fund® Class 529-E (CSPEX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
63.58
-0.23 (-0.36%)
Dec 19, 2024, 9:30 AM EST
CSPEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 20, 2024 | 63.68 | 63.68 | 63.68 | 63.68 | 63.68 | 0.16% |
| Dec 19, 2024 | 63.58 | 63.58 | 63.58 | 63.58 | 63.33 | -0.36% |
| Dec 18, 2024 | 63.81 | 63.81 | 63.81 | 63.81 | 63.56 | -3.04% |
| Dec 17, 2024 | 65.81 | 65.81 | 65.81 | 65.81 | 65.55 | -0.81% |
| Dec 16, 2024 | 66.35 | 66.35 | 66.35 | 66.35 | 66.09 | -0.03% |
| Dec 13, 2024 | 66.37 | 66.37 | 66.37 | 66.37 | 66.11 | -0.58% |
| Dec 12, 2024 | 66.76 | 66.76 | 66.76 | 66.76 | 66.50 | -0.88% |
| Dec 11, 2024 | 67.35 | 67.35 | 67.35 | 67.35 | 67.08 | 0.61% |
| Dec 10, 2024 | 66.94 | 66.94 | 66.94 | 66.94 | 66.67 | -0.58% |
| Dec 9, 2024 | 67.33 | 67.33 | 67.33 | 67.33 | 67.06 | -0.56% |
| Dec 6, 2024 | 67.71 | 67.71 | 67.71 | 67.71 | 67.44 | 0.37% |
| Dec 5, 2024 | 67.46 | 67.46 | 67.46 | 67.46 | 67.19 | -0.59% |
| Dec 4, 2024 | 67.86 | 67.86 | 67.86 | 67.86 | 67.59 | 0.49% |
| Dec 3, 2024 | 67.53 | 67.53 | 67.53 | 67.53 | 67.26 | 0.42% |
| Dec 2, 2024 | 67.25 | 67.25 | 67.25 | 67.25 | 66.98 | 0.16% |
| Nov 29, 2024 | 67.14 | 67.14 | 67.14 | 67.14 | 66.87 | 0.74% |
| Nov 27, 2024 | 66.65 | 66.65 | 66.65 | 66.65 | 66.39 | -0.02% |
| Nov 26, 2024 | 66.66 | 66.66 | 66.66 | 66.66 | 66.40 | -0.74% |
| Nov 25, 2024 | 67.16 | 67.16 | 67.16 | 67.16 | 66.89 | 1.56% |
| Nov 22, 2024 | 66.13 | 66.13 | 66.13 | 66.13 | 65.87 | 1.01% |
| Nov 21, 2024 | 65.47 | 65.47 | 65.47 | 65.47 | 65.21 | 1.05% |
| Nov 20, 2024 | 64.79 | 64.79 | 64.79 | 64.79 | 64.53 | 0.05% |
| Nov 19, 2024 | 64.76 | 64.76 | 64.76 | 64.76 | 64.50 | 0.57% |
| Nov 18, 2024 | 64.39 | 64.39 | 64.39 | 64.39 | 64.13 | 0.09% |
| Nov 15, 2024 | 64.33 | 64.33 | 64.33 | 64.33 | 64.07 | -1.21% |
| Nov 14, 2024 | 65.12 | 65.12 | 65.12 | 65.12 | 64.86 | -0.50% |
| Nov 13, 2024 | 65.45 | 65.45 | 65.45 | 65.45 | 65.19 | -0.98% |
| Nov 12, 2024 | 66.10 | 66.10 | 66.10 | 66.10 | 65.84 | -1.55% |
| Nov 11, 2024 | 67.14 | 67.14 | 67.14 | 67.14 | 66.87 | 0.34% |
| Nov 8, 2024 | 66.91 | 66.91 | 66.91 | 66.91 | 66.64 | 0.07% |
| Nov 7, 2024 | 66.86 | 66.86 | 66.86 | 66.86 | 66.59 | 0.63% |
| Nov 6, 2024 | 66.44 | 66.44 | 66.44 | 66.44 | 66.18 | 1.67% |
| Nov 5, 2024 | 65.35 | 65.35 | 65.35 | 65.35 | 65.09 | 1.29% |
| Nov 4, 2024 | 64.52 | 64.52 | 64.52 | 64.52 | 64.26 | 0.22% |
| Nov 1, 2024 | 64.38 | 64.38 | 64.38 | 64.38 | 64.12 | 0.30% |
| Oct 31, 2024 | 64.19 | 64.19 | 64.19 | 64.19 | 63.94 | -1.14% |
| Oct 30, 2024 | 64.93 | 64.93 | 64.93 | 64.93 | 64.67 | -0.23% |
| Oct 29, 2024 | 65.08 | 65.08 | 65.08 | 65.08 | 64.82 | -0.05% |
| Oct 28, 2024 | 65.11 | 65.11 | 65.11 | 65.11 | 64.85 | 0.87% |
| Oct 25, 2024 | 64.55 | 64.55 | 64.55 | 64.55 | 64.29 | -0.36% |
| Oct 24, 2024 | 64.78 | 64.78 | 64.78 | 64.78 | 64.52 | 0.64% |
| Oct 23, 2024 | 64.37 | 64.37 | 64.37 | 64.37 | 64.11 | -0.83% |
| Oct 22, 2024 | 64.91 | 64.91 | 64.91 | 64.91 | 64.65 | -0.76% |
| Oct 21, 2024 | 65.41 | 65.41 | 65.41 | 65.41 | 65.15 | -1.03% |
| Oct 18, 2024 | 66.09 | 66.09 | 66.09 | 66.09 | 65.83 | -0.03% |
| Oct 17, 2024 | 66.11 | 66.11 | 66.11 | 66.11 | 65.85 | -0.35% |
| Oct 16, 2024 | 66.34 | 66.34 | 66.34 | 66.34 | 66.08 | 0.58% |
| Oct 15, 2024 | 65.96 | 65.96 | 65.96 | 65.96 | 65.70 | -0.54% |
| Oct 14, 2024 | 66.32 | 66.32 | 66.32 | 66.32 | 66.06 | 0.41% |
| Oct 11, 2024 | 66.05 | 66.05 | 66.05 | 66.05 | 65.79 | 1.18% |
| Oct 10, 2024 | 65.28 | 65.28 | 65.28 | 65.28 | 65.02 | -0.55% |
| Oct 9, 2024 | 65.64 | 65.64 | 65.64 | 65.64 | 65.38 | 0.46% |
| Oct 8, 2024 | 65.34 | 65.34 | 65.34 | 65.34 | 65.08 | 0.45% |
| Oct 7, 2024 | 65.05 | 65.05 | 65.05 | 65.05 | 64.79 | -0.75% |
| Oct 4, 2024 | 65.54 | 65.54 | 65.54 | 65.54 | 65.28 | 0.75% |
| Oct 3, 2024 | 65.05 | 65.05 | 65.05 | 65.05 | 64.79 | -0.69% |
| Oct 2, 2024 | 65.50 | 65.50 | 65.50 | 65.50 | 65.24 | -0.27% |
| Oct 1, 2024 | 65.68 | 65.68 | 65.68 | 65.68 | 65.42 | -0.97% |
| Sep 30, 2024 | 66.32 | 66.32 | 66.32 | 66.32 | 66.06 | -0.11% |
| Sep 27, 2024 | 66.39 | 66.39 | 66.39 | 66.39 | 66.13 | -0.06% |
| Sep 26, 2024 | 66.43 | 66.43 | 66.43 | 66.43 | 66.17 | 1.27% |
| Sep 25, 2024 | 65.60 | 65.60 | 65.60 | 65.60 | 65.34 | -0.62% |
| Sep 24, 2024 | 66.01 | 66.01 | 66.01 | 66.01 | 65.75 | 0.36% |
| Sep 23, 2024 | 65.77 | 65.77 | 65.77 | 65.77 | 65.51 | 0.09% |
| Sep 20, 2024 | 65.71 | 65.71 | 65.71 | 65.71 | 65.45 | -0.48% |
| Sep 19, 2024 | 66.03 | 66.03 | 66.03 | 66.03 | 65.77 | 1.76% |
| Sep 18, 2024 | 64.89 | 64.89 | 64.89 | 64.89 | 64.63 | -0.28% |
| Sep 17, 2024 | 65.07 | 65.07 | 65.07 | 65.07 | 64.81 | 0.43% |
| Sep 16, 2024 | 64.79 | 64.79 | 64.79 | 64.79 | 64.53 | 0.31% |
| Sep 13, 2024 | 64.59 | 64.59 | 64.59 | 64.59 | 64.33 | 1.30% |
| Sep 12, 2024 | 63.76 | 63.76 | 63.76 | 63.76 | 63.51 | 1.17% |
| Sep 11, 2024 | 63.02 | 63.02 | 63.02 | 63.02 | 62.77 | 0.82% |
| Sep 10, 2024 | 62.51 | 62.51 | 62.51 | 62.51 | 62.26 | -0.05% |
| Sep 9, 2024 | 62.54 | 62.54 | 62.54 | 62.54 | 62.29 | 0.71% |
| Sep 6, 2024 | 62.10 | 62.10 | 62.10 | 62.10 | 61.85 | -1.63% |
| Sep 5, 2024 | 63.13 | 63.13 | 63.13 | 63.13 | 62.88 | -0.46% |
| Sep 4, 2024 | 63.42 | 63.42 | 63.42 | 63.42 | 63.17 | -0.03% |
| Sep 3, 2024 | 63.44 | 63.44 | 63.44 | 63.44 | 63.19 | -2.61% |
| Aug 30, 2024 | 65.14 | 65.14 | 65.14 | 65.14 | 64.88 | 0.70% |
| Aug 29, 2024 | 64.69 | 64.69 | 64.69 | 64.69 | 64.43 | 0.34% |
| Aug 28, 2024 | 64.47 | 64.47 | 64.47 | 64.47 | 64.21 | -0.69% |
| Aug 27, 2024 | 64.92 | 64.92 | 64.92 | 64.92 | 64.66 | -0.20% |
| Aug 26, 2024 | 65.05 | 65.05 | 65.05 | 65.05 | 64.79 | -0.34% |
| Aug 23, 2024 | 65.27 | 65.27 | 65.27 | 65.27 | 65.01 | 2.08% |
| Aug 22, 2024 | 63.94 | 63.94 | 63.94 | 63.94 | 63.69 | -0.67% |
| Aug 21, 2024 | 64.37 | 64.37 | 64.37 | 64.37 | 64.11 | 0.99% |
| Aug 20, 2024 | 63.74 | 63.74 | 63.74 | 63.74 | 63.49 | -0.33% |
| Aug 19, 2024 | 63.95 | 63.95 | 63.95 | 63.95 | 63.70 | 0.99% |
| Aug 16, 2024 | 63.32 | 63.32 | 63.32 | 63.32 | 63.07 | 0.25% |
| Aug 15, 2024 | 63.16 | 63.16 | 63.16 | 63.16 | 62.91 | 1.76% |
| Aug 14, 2024 | 62.07 | 62.07 | 62.07 | 62.07 | 61.82 | 0.08% |
| Aug 13, 2024 | 62.02 | 62.02 | 62.02 | 62.02 | 61.77 | 1.69% |
| Aug 12, 2024 | 60.99 | 60.99 | 60.99 | 60.99 | 60.75 | -0.31% |
| Aug 9, 2024 | 61.18 | 61.18 | 61.18 | 61.18 | 60.94 | 0.02% |
| Aug 8, 2024 | 61.17 | 61.17 | 61.17 | 61.17 | 60.93 | 2.09% |
| Aug 7, 2024 | 59.92 | 59.92 | 59.92 | 59.92 | 59.68 | -0.58% |
| Aug 6, 2024 | 60.27 | 60.27 | 60.27 | 60.27 | 60.03 | 0.94% |
| Aug 5, 2024 | 59.71 | 59.71 | 59.71 | 59.71 | 59.47 | -2.80% |
| Aug 2, 2024 | 61.43 | 61.43 | 61.43 | 61.43 | 61.19 | -2.52% |
| Aug 1, 2024 | 63.02 | 63.02 | 63.02 | 63.02 | 62.77 | -2.63% |