American Funds SMALLCAP World 529E (CSPEX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
77.58
-1.79 (-2.26%)
At close: Jul 7, 2026
CSPEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 7, 2026 | 77.58 | 77.58 | 77.58 | 77.58 | 77.58 | -2.26% |
| Jul 6, 2026 | 79.37 | 79.37 | 79.37 | 79.37 | 79.37 | 0.83% |
| Jul 2, 2026 | 78.72 | 78.72 | 78.72 | 78.72 | 78.72 | -1.17% |
| Jul 1, 2026 | 79.65 | 79.65 | 79.65 | 79.65 | 79.65 | -0.80% |
| Jun 30, 2026 | 80.29 | 80.29 | 80.29 | 80.29 | 80.29 | 0.94% |
| Jun 29, 2026 | 79.54 | 79.54 | 79.54 | 79.54 | 79.54 | 0.98% |
| Jun 26, 2026 | 78.77 | 78.77 | 78.77 | 78.77 | 78.77 | -0.56% |
| Jun 25, 2026 | 79.21 | 79.21 | 79.21 | 79.21 | 79.21 | 1.03% |
| Jun 24, 2026 | 78.40 | 78.40 | 78.40 | 78.40 | 78.40 | 0.29% |
| Jun 23, 2026 | 78.17 | 78.17 | 78.17 | 78.17 | 78.17 | -2.20% |
| Jun 22, 2026 | 79.93 | 79.93 | 79.93 | 79.93 | 79.93 | 0.85% |
| Jun 18, 2026 | 79.26 | 79.26 | 79.26 | 79.26 | 79.26 | 1.54% |
| Jun 17, 2026 | 78.06 | 78.06 | 78.06 | 78.06 | 78.06 | -0.57% |
| Jun 16, 2026 | 78.51 | 78.51 | 78.51 | 78.51 | 78.51 | -0.65% |
| Jun 15, 2026 | 79.02 | 79.02 | 79.02 | 79.02 | 79.02 | 2.05% |
| Jun 12, 2026 | 77.43 | 77.43 | 77.43 | 77.43 | 77.43 | 0.66% |
| Jun 11, 2026 | 76.92 | 76.92 | 76.92 | 76.92 | 76.92 | 3.57% |
| Jun 10, 2026 | 74.27 | 74.27 | 74.27 | 74.27 | 74.27 | -1.79% |
| Jun 9, 2026 | 75.62 | 75.62 | 75.62 | 75.62 | 75.62 | 0.48% |
| Jun 8, 2026 | 75.26 | 75.26 | 75.26 | 75.26 | 75.26 | 0.63% |
| Jun 5, 2026 | 74.79 | 74.79 | 74.79 | 74.79 | 74.79 | -3.32% |
| Jun 4, 2026 | 77.36 | 77.36 | 77.36 | 77.36 | 77.36 | 0.72% |
| Jun 3, 2026 | 76.81 | 76.81 | 76.81 | 76.81 | 76.81 | -0.48% |
| Jun 2, 2026 | 77.18 | 77.18 | 77.18 | 77.18 | 77.18 | 0.65% |
| Jun 1, 2026 | 76.68 | 76.68 | 76.68 | 76.68 | 76.68 | -0.70% |
| May 29, 2026 | 77.22 | 77.22 | 77.22 | 77.22 | 77.22 | -0.39% |
| May 28, 2026 | 77.52 | 77.52 | 77.52 | 77.52 | 77.52 | 0.22% |
| May 27, 2026 | 77.35 | 77.35 | 77.35 | 77.35 | 77.35 | -0.27% |
| May 26, 2026 | 77.56 | 77.56 | 77.56 | 77.56 | 77.56 | 1.53% |
| May 22, 2026 | 76.39 | 76.39 | 76.39 | 76.39 | 76.39 | 0.69% |
| May 21, 2026 | 75.87 | 75.87 | 75.87 | 75.87 | 75.87 | 0.84% |
| May 20, 2026 | 75.24 | 75.24 | 75.24 | 75.24 | 75.24 | 2.16% |
| May 19, 2026 | 73.65 | 73.65 | 73.65 | 73.65 | 73.65 | -1.19% |
| May 18, 2026 | 74.54 | 74.54 | 74.54 | 74.54 | 74.54 | -0.60% |
| May 15, 2026 | 74.99 | 74.99 | 74.99 | 74.99 | 74.99 | -2.14% |
| May 14, 2026 | 76.63 | 76.63 | 76.63 | 76.63 | 76.63 | 0.59% |
| May 13, 2026 | 76.18 | 76.18 | 76.18 | 76.18 | 76.18 | 0.11% |
| May 12, 2026 | 76.10 | 76.10 | 76.10 | 76.10 | 76.10 | -1.48% |
| May 11, 2026 | 77.24 | 77.24 | 77.24 | 77.24 | 77.24 | 0.29% |
| May 8, 2026 | 77.02 | 77.02 | 77.02 | 77.02 | 77.02 | 0.54% |
| May 7, 2026 | 76.61 | 76.61 | 76.61 | 76.61 | 76.61 | -1.01% |
| May 6, 2026 | 77.39 | 77.39 | 77.39 | 77.39 | 77.39 | 2.12% |
| May 5, 2026 | 75.78 | 75.78 | 75.78 | 75.78 | 75.78 | 0.93% |
| May 4, 2026 | 75.08 | 75.08 | 75.08 | 75.08 | 75.08 | -0.21% |
| May 1, 2026 | 75.24 | 75.24 | 75.24 | 75.24 | 75.24 | -0.07% |
| Apr 30, 2026 | 75.29 | 75.29 | 75.29 | 75.29 | 75.29 | 2.44% |
| Apr 29, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | -0.34% |
| Apr 28, 2026 | 73.75 | 73.75 | 73.75 | 73.75 | 73.75 | -1.23% |
| 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% |