Spreadsheet: 207827d1358570461-using-the-values-in-last-column-to-return-the-values-in-the-first-column-basic-materials
Sheet: Industrial Metals & Minerals

Stock Quotes Provided by MSN Money
Click here to visit MSN Money |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  | AAU
 |  |  | Last | Previous Close | High | Low | Volume | Change | % Change | 52 Wk High | 52 Wk Low | Market [NAME] | EPS | P/E Ratio | # [NAME] Out |  | ACI
Almaden Minerals Ltd | Chart | News | 3.15 | 3.23 | 3.24 | 3.12 | 169635 | -0.08 | -0.0248 | 3.33 | 1.55 | 188125314 | 0.06 | 48.9 | 59722320 |  | ACO
[NAME] | Chart | News | 7.65 | 7.1 | 7.69 | 7.08 | 30308005 | 0.55 | 0.0775 | 15.94 | 5.16 | 1623922895 | -1.5 |  | 212277500 |  | ANR
Amcol International Corp | Chart | News | 33.57 | 33.31 | 33.59 | 33.18 | 67178 | 0.26 | 0.0078 | 36.28 | 25.93 | 1072868320 | 2.09 | 16 | 31959140 |  | ARLP
Alpha Natural Resources Inc | Chart | News | 9.54 | 9.33 | 9.71 | 9.14 | 15898164 | 0.21 | 0.0225 | 23.68 | 5.28 | 2103558544 | -13.86 |  | 220498800 |  | ASM
Alliance Resource Partners LP | Chart | News | 65.19 | 64.95 | 65.19 | 64.47 | 48350 | 0.24 | 0.0037 | 80.1 | 50.42 | 2403878081 | 6.19 | 10.5 | 36874950 |  | ATL
Avino Silver & Gold Mines Ltd | Chart | News | 1.83 | 1.9 | 1.92 | 1.83 | 18248 | -0.07 | -0.0368 | 2.54 | 1.07 | 49643180 | -0.07 |  | 27127420 |  | AUMN
Atlatsa Resources Corp | Chart | News | 0.15 | 0.17 | 0.17 | 0.15 | 249179 | -0.01 | -0.0693 | 0.63 | 0.11 | 31171586 | 0.02 | 8.7 | 201888500 |  | AVL
Golden Minerals Co | Chart | News | 4.2 | 4.61 | 4.59 | 4.06 | 920454 | -0.41 | -0.0889 | 10.6 | 3.24 | 202558725 | -2.71 |  | 48228270 |  | AXX
Avalon Rare Metals Inc | Chart | News | 1.37 | 1.33 | 1.37 | 1.33 | 367034 | 0.04 | 0.0301 | 3.48 | 1.2 | 141962140 | -0.1 |  | 103622000 |  | BBL
Alderon Iron Ore Corp | Chart | News | 1.85 | 1.83 | 1.89 | 1.82 | 57933 | 0.02 | 0.0108 | 3.83 | 1.12 | 240766773 | -0.64 |  | 130144200 |  | BHP
BHP Billiton ADR Reptg 2 Ord Shs | Chart | News | 65.74 | 66.38 | 66.03 | 65.19 | 1086689 | -0.64 | -0.0096 | 72.4 | 51.34 | 174992051254 | 5.77 | 11.5 | 2661881000 |  | BTU
BHP Billiton ADR Reptg 2 Ord Shs | Chart | News | 76.87 | 76.71 | 77.3 | 76.15 | 1938000 | 0.16 | 0.0021 | 82.23 | 59.87 | 204618799781 | 5.77 | 13.3 | 2661881000 |  | CCJ
Peabody Energy Corp | Chart | News | 25.97 | 25.37 | 26 | 25.36 | 6992396 | 0.6 | 0.0236 | 38.96 | 18.78 | 6969981639 | 2.37 | 8.6 | 268385900 |  | CDY
Cameco Corp | Chart | News | 21.53 | 21.31 | 21.61 | 21.16 | 1265824 | 0.22 | 0.0103 | 26.45 | 16.41 | 8511894383 | 1.25 | 17.1 | 395350400 |  | CEF
Cardero Resource Corp | Chart | News | 0.43 | 0.44 | 0.44 | 0.42 | 52170 | -0.01 | -0.0223 | 1.56 | 0.39 | 46175121 | -0.18 |  | 107384000 |  | CHNR
Central Fund Of Canada Ltd | Chart | News | 21.88 | 21.93 | 22.14 | 21.84 | 530161 | -0.05 | -0.0023 | 24.46 | 18.49 | 5566987262 | -0.68 |  | 254432700 |  | CLD
China Natural Resources Inc | Chart | News | 5.89 | 5.57 | 6 | 5.37 | 1100 | 0.32 | 0.0575 | 9.11 | 3.32 | 146725315 | -0.55 |  | 24910920 |  | CLF
Cloud Peak Energy Inc | Chart | News | 18.36 | 18.41 | 18.59 | 18.13 | 997911 | -0.05 | -0.0027 | 22.31 | 13.65 | 1121850566 | 3.11 | 5.9 | 61102970 |  | CMP
Cliffs Natural Resources Inc | Chart | News | 37.25 | 36.69 | 37.39 | 36.56 | 5117437 | 0.56 | 0.0153 | 78.85 | 28.05 | 5307983450 | 6.43 | 5.7 | 142496200 |  | CNX
Compass Minerals International Inc | Chart | News | 72.52 | 72.53 | 73 | 72.26 | 160941 | -0.01 | -0.0001 | 81.13 | 68.22 | 2401183502 | 3.07 | 23.7 | 33110640 |  | CXZ
CONSOL Energy Inc | Chart | News | 31.88 | 30.59 | 31.94 | 30.89 | 7375734 | 1.29 | 0.0422 | 38.42 | 26.41 | 7261642149 | 1.89 | 16.2 | 227780500 |  | DNN
Crosshair Energy Corp | Chart | News | 0.18 | 0.18 | 0.19 | 0.16 | 421499 | 0 | 0.0056 | 0.73 | 0.1 | 11906574 | -0.15 |  | 65782180 |  | EMXX
Denison Mines Corp | Chart | News | 1.52 | 1.59 | 1.61 | 1.51 | 1162023 | -0.07 | -0.044 | 2.07 | 1.03 | 590984961 | -0.47 |  | 388805900 |  | GMO
Eurasian Minerals Inc | Chart | News | 2.03 | 2.04 | 2.07 | 2.02 | 94978 | -0.01 | -0.0049 | 2.88 | 1.61 | 146265294 | -0.33 |  | 72051870 |  | GSM
General Moly Inc | Chart | News | 4.05 | 4.05 | 4.07 | 4.02 | 136809 | 0 | 0 | 4.25 | 2.41 | 369626548 | -0.12 |  | 91265810 |  | HBM
Globe Specialty Metals Inc | Chart | News | 15.25 | 14.92 | 15.26 | 14.82 | 324945 | 0.33 | 0.0221 | 17.23 | 11.41 | 1144536138 | 0.37 | 40.8 | 75051550 |  | HCLP
Hudbay Minerals Inc | Chart | News | 11.31 | 11.45 | 11.58 | 11.3 | 28607 | -0.14 | -0.0122 | 12.54 | 7.11 | 1945144767 | 0.06 | 197.2 | 171984500 |  | JRCC
Hi-Crush Partners LP | Chart | News | 17 | 16.52 | 17.61 | 16.57 | 377649 | 0.48 | 0.0291 | 23.78 | 13.21 | 463771900 | 2.95 | 5.6 | 27280700 |  | KXM
James River Coal Co | Chart | News | 3.16 | 2.87 | 3.19 | 2.88 | 2509466 | 0.29 | 0.101 | 7.68 | 1.68 | 113404851 | -2.6 |  | 35887610 |  | MCP
Kobex Minerals Inc | Chart | News | 0.48 | 0.48 | 0.48 | 0.48 | 276 | 0 | 0 | 0.69 | 0.45 | 22119556 | -0.06 |  | 46082410 |  | MIL
Molycorp Inc | Chart | News | 8.86 | 8.8 | 9.21 | 8.75 | 5567511 | 0.06 | 0.0068 | 35.79 | 5.75 | 1222340615 | -0.79 |  | 137961700 |  | MTRN
MFC Industrial Ltd | Chart | News | 9.78 | 9.92 | 9.93 | 9.46 | 120412 | -0.14 | -0.0141 | 10.24 | 6.65 | 611850671 | 3.99 | 2.5 | 62561420 |  | MUX
Materion Corp | Chart | News | 28.14 | 27.87 | 28.18 | 27.68 | 139830 | 0.27 | 0.0097 | 32.91 | 17.59 | 574973352 | 1.11 | 25.2 | 20432600 |  | NAK
McEwen Mining Inc | Chart | News | 3.68 | 3.73 | 3.76 | 3.65 | 1745976 | -0.05 | -0.0134 | 6.17 | 1.96 | 782537662 | -0.27 |  | 212646100 |  | NCQ
Northern Dynasty Minerals Ltd | Chart | News | 4.03 | 3.97 | 4.14 | 3.98 | 232613 | 0.06 | 0.0151 | 8.19 | 2.2 | 382849053 | -0.17 |  | 94999760 |  | NRP
Novacopper Inc | Chart | News | 2.08 | 2.07 | 2.1 | 2.04 | 75101 | 0.01 | 0.0048 | 4.76 | 1.65 | 107956426 |  |  | 51902130 |  | OXF
Natural Resource Partners Units | Chart | News | 21.84 | 21.63 | 21.85 | 21.5 | 236800 | 0.21 | 0.0097 | 28.5 | 16.9 | 2315647168 | 1.28 | 16.8 | 106027800 |  | PAL
Oxford Resource Partners LP | Chart | News | 5.85 | 5.79 | 5.87 | 5.75 | 73076 | 0.06 | 0.0104 | 17.93 | 4.25 | 121298110 | -1.21 |  | 20734720 |  | PBM
North American Palladium Ltd | Chart | News | 1.65 | 1.73 | 1.77 | 1.64 | 2408729 | -0.08 | -0.0462 | 3.06 | 1.15 | 292260866 | -0.43 |  | 177127800 |  | PGRX
Pacific Booker Minerals Inc | Chart | News | 5.64 | 5.55 | 5.65 | 5.44 | 3228 | 0.09 | 0.0169 | 15.4 | 2.9 | 69340317 | -0.11 |  | 12286540 |  | PLG
Prospect Global Resources Inc | Chart | News | 1.31 | 1.23 | 1.4 | 1.16 | 290260 | 0.08 | 0.065 | 10.5 | 1.17 | 95002139 | -0.5 |  | 72520720 |  | PLM
Platinum Group Metals Ltd | Chart | News | 1.12 | 1.07 | 1.12 | 1.05 | 346344 | 0.05 | 0.0467 | 1.72 | 0.75 | 450894642 | -0.04 |  | 402584500 |  | PVG
Polymet Mining Corp | Chart | News | 0.92 | 0.95 | 0.97 | 0.91 | 374352 | -0.03 | -0.0316 | 1.52 | 0.67 | 168150243 | -0.03 |  | 182772000 |  | PVR
Pretium Resources Inc | Chart | News | 12.26 | 12.62 | 12.62 | 12.25 | 110803 | -0.36 | -0.0285 | 18.43 | 10.8 | 1162586888 | -0.21 |  | 94827640 |  | PZG
PVR Partners LP | Chart | News | 25.8 | 26.23 | 26.21 | 25.76 | 600614 | -0.43 | -0.0164 | 27.5 | 21.34 | 2442091446 | -1 |  | 94654710 |  | QMM
Paramount Gold And Silver Corp | Chart | News | 2.31 | 2.32 | 2.32 | 2.27 | 418375 | -0.01 | -0.0043 | 2.82 | 1.95 | 340831714 | -0.13 |  | 147546200 |  | QRM
Quaterra Resources Inc | Chart | News | 0.35 | 0.35 | 0.35 | 0.34 | 15925 | 0 | 0.0006 | 0.71 | 0.32 | 57046779 | -0.03 |  | 162990800 |  | REE
Quest Rare Minerals Ltd | Chart | News | 1.12 | 1.09 | 1.14 | 1.1 | 113991 | 0.03 | 0.0275 | 3.62 | 0.9 | 69322042 | -0.09 |  | 61894680 |  | RIO
Rare Element Resources Ltd | Chart | News | 3.4 | 3.33 | 3.42 | 3.32 | 288712 | 0.07 | 0.021 | 8.02 | 3.03 | 152402420 | -0.67 |  | 44824240 |  | RVM
Rio Tinto ADR Reptg One Ord Shs | Chart | News | 55.85 | 54.82 | 56.28 | 55.36 | 3040133 | 1.03 | 0.0188 | 63.18 | 41.59 | 103155840782 | 2.23 | 24.5 | 1847016000 |  | SHZ
Revett Minerals Inc | Chart | News | 2.55 | 2.5 | 2.55 | 2.45 | 46956 | 0.05 | 0.02 | 5.11 | 2.37 | 87935193 | 0.27 | 9.3 | 34484390 |  | SLCA
China Shen Zhou Mining & Resources Inc | Chart | News | 0.38 | 0.39 | 0.4 | 0.38 | 144195 | -0.01 | -0.0154 | 1.94 | 0.19 | 19041316 | -0.16 |  | 49586760 |  | SVBL
U.S. Silica Holdings Inc | Chart | News | 18.93 | 18.9 | 19.25 | 18.61 | 303330 | 0.03 | 0.0016 | 22.14 | 9.02 | 1000378204 | 1.28 | 14.8 | 52846180 |  | SVLC
Silver Bull Resources Inc | Chart | News | 0.49 | 0.49 | 0.49 | 0.46 | 59759 | 0 | -0.0002 | 0.66 | 0.39 | 66704881 | -0.1 |  | 136160200 |  | SWC
SilverCrest Mines Inc | Chart | News | 2.68 | 2.72 | 2.71 | 2.65 | 123184 | -0.04 | -0.0147 | 3.05 | 1.52 | 283991835 | 0.28 | 9.5 | 105967100 |  | TAHO
Stillwater Mining Co | Chart | News | 14.02 | 14.06 | 14.18 | 13.93 | 1559888 | -0.04 | -0.0028 | 15.24 | 7.47 | 1613829635 | 0.49 | 28.9 | 115109100 |  | TAS
Tahoe Resources Inc | Chart | News | 17.45 | 17.2 | 17.59 | 17.2 | 66131 | 0.25 | 0.0145 | 24.01 | 8.55 | 2540112851 | -0.59 |  | 145565200 |  | TC
Tasman Metals Ltd | Chart | News | 1.28 | 1.15 | 1.31 | 1.15 | 161405 | 0.13 | 0.113 | 2.77 | 0.96 | 77754853 | -0.18 |  | 60745980 |  | TCK
Thompson Creek Metals Company Inc | Chart | News | 4.17 | 4.18 | 4.19 | 4.15 | 1283054 | -0.01 | -0.0024 | 9.5 | 2.25 | 703591603 | -0.36 |  | 168727000 |  | TGB
Teck Resources Ltd | Chart | News | 37.45 | 37.26 | 37.55 | 36.97 | 967290 | 0.19 | 0.0051 | 43.99 | 26.12 | 21805536329 | 2.24 | 16.6 | 582257300 |  | TIE
Taseko Mines Ltd | Chart | News | 3.4 | 3.42 | 3.49 | 3.36 | 267354 | -0.02 | -0.0058 | 4.3 | 2.45 | 648635018 | -0.09 |  | 190775000 |  | TRQ
Titanium Metals Corp | Chart | News | 16.5 | 16.5 | 0 | 0 | 0 | 0 | 0 | 16.69 | 10.42 | 2888519700 | 0.59 | 28.1 | 175061800 |  | UAMY
Turquoise Hill Resources Ltd | Chart | News | 8.76 | 8.56 | 8.8 | 8.54 | 1546401 | 0.2 | 0.0234 | 19.86 | 7.1 | 8808031310 | -0.53 |  | 1005483000 |  | UEC
United States Antimony Corp | Chart | News | 2.18 | 2.17 | 2.19 | 2.04 | 57782 | 0.01 | 0.0046 | 4.95 | 1.36 | 134695272 | -0.01 |  | 61786820 |  | URG
Uranium Energy Corp | Chart | News | 2.45 | 2.5 | 2.53 | 2.42 | 524617 | -0.05 | -0.02 | 4.44 | 1.75 | 208845746 | -0.33 |  | 85243160 |  | URRE
Ur-Energy Inc | Chart | News | 0.93 | 0.96 | 0.98 | 0.93 | 209379 | -0.03 | -0.0312 | 1.5 | 0.63 | 112654900 | -0.12 |  | 121134300 |  | URZ
Uranium Resources Inc | Chart | News | 0.44 | 0.47 | 0.48 | 0.43 | 1327931 | -0.03 | -0.0636 | 1.21 | 0.3 | 70886733 | -0.13 |  | 161069600 |  | USU
Uranerz Energy Corp | Chart | News | 1.54 | 1.51 | 1.57 | 1.53 | 460845 | 0.03 | 0.0199 | 3.07 | 1.08 | 118831125 | -0.11 |  | 77163070 |  | VALE
USEC Inc | Chart | News | 0.66 | 0.65 | 0.66 | 0.62 | 792932 | 0.01 | 0.0201 | 1.93 | 0.47 | 80916003 | -5.04 |  | 122600000 |  | WLT
Vale ADR Representing One Ord Shs | Chart | News | 20.02 | 20 | 20.04 | 19.82 | 10946733 | 0.02 | 0.001 | 26.87 | 15.77 | 107413388536 | 2.47 | 8.1 | 5365304000 |  | YZC
Walter Energy Inc | Chart | News | 37.06 | 37.2 | 37.64 | 36.4 | 2678528 | -0.14 | -0.0038 | 76.95 | 28.01 | 2316882329 | -14.48 |  | 62517060 |  | ZINC
Yanzhou Coal Mining ADR Each Representing 10 Ord Shs | Chart | News | 17.63 | 17.32 | 17.64 | 17.44 | 147838 | 0.31 | 0.0179 | 25.81 | 12.64 | 8671138787 | 2.94 | 5.9 | 491840000
Horsehead Holding Corp | Chart | News | 10.02 | 9.83 | 10.06 | 9.8 | 303106 | 0.19 | 0.0193 | 12.65 | 8.2 | 440422006 | -0.73 |  | 43954290
Symbol Lookup |  | MSN Money Home |  |  |  | Microsoft Office Tools on the Web
Find stocks, mutual funds, options, indices, and currencies. |  | Discover MSN Money's tools, columns, and more! |  |  |  | Get the latest from Microsoft Office
Terms of Use. © 2013 Microsoft Corporation and/or its suppliers. All rights reserved.
DATA PROVIDERS
Copyright © 2013 Microsoft. All rights reserved.
Quotes are real-time for NASDAQ, NYSE and AMEX. See delay times for other exchanges.
Fundamental company data and historical chart data provided by Thomson Reuters (click for restrictions). Real-time quotes provided by BATS Exchange. Real-time index quotes and delayed quotes supplied by Interactive Data Real-Time Services. Fund summary, fund performance and dividend data provided by Morningstar Inc. Analyst recommendations provided by Zacks Investment Research. StockScouter data provided by Verus Analytics. IPO data provided by Hoover's Inc. Index membership data provided by SIX Telekurs.
Japanese stock price data provided by Nomura Research Institute Ltd.; quotes delayed 20 minutes. Canadian fund data provided by CANNEX Financial Exchanges Ltd.
AAU
ACI
ACO
ANR
ARLP
ASM
ATL
AUMN
AVL
AXX
BBL
BHP
BTU
CCJ
CDY
CEF
CHNR
CLD
CLF
CMP
CNX
CXZ
DNN
EMXX
GMO
GSM
HBM
HCLP
JRCC
KXM
MCP
MIL
MTRN
MUX
NAK
NCQ
NRP
OXF
PAL
PBM
PGRX
PLG
PLM
PVG
PVR
PZG
QMM
QRM
REE
RIO
RVM
SHZ
SLCA
SVBL
SVLC
SWC
TAHO
TAS
TC
TCK
TGB
TIE
TRQ
UAMY
UEC
URG
URRE
URZ
USU
VALE
WLT
YZC
ZINC