American Funds SMALLCAP World Fund® Class 529-E (CSPEX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
64.68
-0.26 (-0.40%)
Feb 20, 2025, 4:00 PM EST
CSPEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 21, 2025 | 63.25 | 63.25 | 63.25 | 63.25 | 63.25 | -2.21% |
| Feb 20, 2025 | 64.68 | 64.68 | 64.68 | 64.68 | 64.68 | -0.40% |
| Feb 19, 2025 | 64.94 | 64.94 | 64.94 | 64.94 | 64.94 | -0.63% |
| Feb 18, 2025 | 65.35 | 65.35 | 65.35 | 65.35 | 65.35 | 0.58% |
| Feb 14, 2025 | 64.97 | 64.97 | 64.97 | 64.97 | 64.97 | 0.09% |
| Feb 13, 2025 | 64.91 | 64.91 | 64.91 | 64.91 | 64.91 | 1.04% |
| Feb 12, 2025 | 64.24 | 64.24 | 64.24 | 64.24 | 64.24 | -0.36% |
| Feb 11, 2025 | 64.47 | 64.47 | 64.47 | 64.47 | 64.47 | -0.49% |
| Feb 10, 2025 | 64.79 | 64.79 | 64.79 | 64.79 | 64.79 | 0.15% |
| Feb 7, 2025 | 64.69 | 64.69 | 64.69 | 64.69 | 64.69 | -0.93% |
| Feb 6, 2025 | 65.30 | 65.30 | 65.30 | 65.30 | 65.30 | -0.18% |
| Feb 5, 2025 | 65.42 | 65.42 | 65.42 | 65.42 | 65.42 | 1.14% |
| Feb 4, 2025 | 64.68 | 64.68 | 64.68 | 64.68 | 64.68 | 1.09% |
| Feb 3, 2025 | 63.98 | 63.98 | 63.98 | 63.98 | 63.98 | -1.22% |
| Jan 31, 2025 | 64.77 | 64.77 | 64.77 | 64.77 | 64.77 | -0.60% |
| Jan 30, 2025 | 65.16 | 65.16 | 65.16 | 65.16 | 65.16 | 1.05% |
| Jan 29, 2025 | 64.48 | 64.48 | 64.48 | 64.48 | 64.48 | -0.11% |
| Jan 28, 2025 | 64.55 | 64.55 | 64.55 | 64.55 | 64.55 | 0.40% |
| Jan 27, 2025 | 64.29 | 64.29 | 64.29 | 64.29 | 64.29 | -1.61% |
| Jan 24, 2025 | 65.34 | 65.34 | 65.34 | 65.34 | 65.34 | -0.05% |
| Jan 23, 2025 | 65.37 | 65.37 | 65.37 | 65.37 | 65.37 | 0.23% |
| Jan 22, 2025 | 65.22 | 65.22 | 65.22 | 65.22 | 65.22 | - |
| Jan 21, 2025 | 65.22 | 65.22 | 65.22 | 65.22 | 65.22 | 1.94% |
| Jan 17, 2025 | 63.98 | 63.98 | 63.98 | 63.98 | 63.98 | 0.42% |
| Jan 16, 2025 | 63.71 | 63.71 | 63.71 | 63.71 | 63.71 | 0.52% |
| Jan 15, 2025 | 63.38 | 63.38 | 63.38 | 63.38 | 63.38 | 1.59% |
| Jan 14, 2025 | 62.39 | 62.39 | 62.39 | 62.39 | 62.39 | 0.94% |
| Jan 13, 2025 | 61.81 | 61.81 | 61.81 | 61.81 | 61.81 | -0.60% |
| Jan 10, 2025 | 62.18 | 62.18 | 62.18 | 62.18 | 62.18 | -1.65% |
| Jan 8, 2025 | 63.22 | 63.22 | 63.22 | 63.22 | 63.22 | -0.38% |
| Jan 7, 2025 | 63.46 | 63.46 | 63.46 | 63.46 | 63.46 | -0.66% |
| Jan 6, 2025 | 63.88 | 63.88 | 63.88 | 63.88 | 63.88 | 0.25% |
| Jan 3, 2025 | 63.72 | 63.72 | 63.72 | 63.72 | 63.72 | 1.05% |
| Jan 2, 2025 | 63.06 | 63.06 | 63.06 | 63.06 | 63.06 | -0.21% |
| Dec 31, 2024 | 63.19 | 63.19 | 63.19 | 63.19 | 63.19 | -0.08% |
| Dec 30, 2024 | 63.24 | 63.24 | 63.24 | 63.24 | 63.24 | -0.63% |
| Dec 27, 2024 | 63.64 | 63.64 | 63.64 | 63.64 | 63.64 | -0.73% |
| Dec 26, 2024 | 64.11 | 64.11 | 64.11 | 64.11 | 64.11 | 0.27% |
| Dec 24, 2024 | 63.94 | 63.94 | 63.94 | 63.94 | 63.94 | 0.53% |
| Dec 23, 2024 | 63.60 | 63.60 | 63.60 | 63.60 | 63.60 | -0.13% |
| 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% |