Non-Cyclical Consumer Goods & Services Stocks

The Non-Cyclical Consumer Goods & Services Sector contains companies who provide products and services that we all need and use every day. Non cyclical stocks are also known as defensive stocks, as when an economy slows down, they can outperform the market.
Change% Company Price Volume Low High
0.09% AGRO Adecoagro S.A. 11.275 446,073 11.19 11.36
-1.00% ALCO Alico, Inc. 29.85 10,311 29.65 30.60
-7.79% AOI Alliance One International, Inc. 10.65 41,456 10.55 11.55
1.77% MO Altria Group 74.14 8,175,807 73.00 74.63
-0.26% ABEV Ambev S.A. 5.725 19,923,938 5.67 5.775
-1.00% DIT AMCON Distributing Company 103.50 303 103.50 103.50
0.00% ALN American Lorain Corporation 0.45 1,933 0.44 0.46
-0.66% APEI American Public Education, Inc. 22.75 57,374 22.60 23.15
-0.59% AMS American Shared Hospital Services 4.20 30,506 4.11 4.25
1.26% ABC AmerisourceBergen Corporation (Holding Co) 91.12 962,799 89.83 91.43
2.04% ANFI Amira Nature Foods Ltd 5.00 74,438 4.88 5.00
-0.32% BETR Amplify Snack Brands, inc. 9.26 266,339 9.21 9.45
-0.28% BUD Anheuser-Busch Inbev SA 118.18 800,529 118.18 118.80
6.88% ABAC Aoxin Tianli Group, Inc. 2.02 28,491 1.90 2.25
0.24% ARMK Aramark 37.04 704,096 36.94 37.28
0.16% ADM Archer-Daniels-Midland Company 42.62 2,193,019 42.39 42.90
2.75% AVP Avon Products, Inc. 3.55 19,134,742 3.41 3.60
0.30% BCPC Balchem Corporation 79.70 85,561 78.88 80.84
-0.43% BGS B&G Foods, Inc. 40.30 358,258 40.30 40.90
0.38% BUFF Blue Buffalo Pet Products, Inc. 23.74 635,631 23.57 23.79
-0.96% SAM Boston Beer Company, Inc. 143.95 69,697 143.90 146.00
2.16% BRFS BRF S.A. 13.925 2,012,236 13.74 13.965
-1.14% BPI Bridgepoint Education, Inc. 13.91 162,841 13.82 14.27
-0.09% BFAM Bright Horizons Family Solutions Inc. 76.37 211,050 76.36 77.06
0.94% BTI British American Tobacco p.l.c. 71.67 2,228,385 71.22 71.80
0.75% BG Bunge Limited 83.22 3,049,918 81.44 83.66
0.65% CDZI Cadiz, Inc. 15.60 46,831 15.50 15.65
-0.44% CVGW Calavo Growers, Inc. 67.85 73,643 67.75 68.79
2.10% CALM Cal-Maine Foods, Inc. 41.25 406,724 40.25 41.28
0.60% ABCD Cambium Learning Group, Inc. 5.02 13,829 4.99 5.04
0.79% CPB Campbell Soup Company 58.82 1,780,576 57.65 58.86
-0.06% CPLA Capella Education Company 87.10 47,274 86.05 88.00
0.47% CAH Cardinal Health, Inc. 73.44 1,411,721 73.14 73.64
-1.33% CECO Career Education Corporation 9.66 246,002 9.61 9.88
0.01% CSV Carriage Services, Inc. 26.1016 48,150 25.995 26.28
0.83% CASY Caseys General Stores, Inc. 114.86 385,279 113.87 115.29
5.74% ROX Castle Brands, Inc. 2.025 3,384,871 1.90 2.07
0.77% CAW CCA Industries, Inc. 3.3205 3,732 3.2926 3.3205
-0.44% CENTA Central Garden & Pet Company 29.39 139,958 29.37 29.70
-0.59% CENT Central Garden & Pet Company 30.52 135,792 30.51 30.91
-2.78% CJJD China Jo-Jo Drugstores, Inc. 1.75 88,938 1.72 1.83
-0.34% BORN China New Borun Corporation 1.22 31,182 1.21 1.24
-0.03% CHSCP CHS Inc 30.81 12,158 30.77 30.89
0.95% CHD Church & Dwight Company, Inc. 51.21 875,791 50.77 51.43
1.79% CLX Clorox Company 135.14 577,357 133.09 135.39
-0.97% COKE Coca-Cola Bottling Co. Consolidated 223.06 71,283 219.54 229.84
0.84% KO Coca-Cola Company 45.41 17,096,820 44.97 45.48
-0.44% CCE Coca-Cola European Partners plc 41.14 2,229,391 41.14 41.56
-0.51% KOF Coca Cola Femsa S.A.B. de C.V. 80.72 102,750 80.60 82.11
-2.16% JVA Coffee Holding Co., Inc. 4.745 7,693 4.73 4.90
1.02% CL Colgate-Palmolive Company 75.36 2,656,508 74.65 75.58
-2.43% CBD Companhia Brasileira de Distribuicao 20.84 514,000 20.71 21.53
-0.34% CCU Compania Cervecerias Unidas, S.A. 26.18 125,793 26.18 26.39
0.73% CAG ConAgra Foods, Inc. 38.82 1,243,252 38.47 38.94
0.68% STZ Constellation Brands Inc 180.03 1,134,799 178.49 181.92
0.31% COO Cooper Companies, Inc. 218.34 355,653 216.23 218.68
0.81% CORE Core-Mark Holding Company, Inc. 34.77 203,499 34.56 34.86
-0.26% COT Cott Corporation 13.465 1,015,001 13.46 13.86
-0.93% COTY Coty Inc. 18.725 2,531,054 18.69 19.04
0.63% BREW Craft Brew Alliance, Inc. 15.95 79,298 15.82 16.10
-0.53% CRESY Cresud S.A.C.I.F. y A. 20.65 51,345 20.52 21.12
-2.29% CRVP Crystal Rock Holdings, Inc. 0.85 8,505 0.84 0.87
-0.61% CVS CVS Health Corporation 75.96 4,626,056 75.68 76.69
-1.04% DAR Darling Ingredients Inc. 16.14 930,034 16.11 16.53
0.40% DTEA DAVIDsTEA Inc. 6.225 33,252 6.10 6.35
0.90% DF Dean Foods Company 18.445 752,411 18.195 18.47
-0.11% DEO Diageo plc 121.88 351,189 121.30 122.16
-0.59% DPLO Diplomat Pharmacy, Inc. 17.60 264,157 17.54 17.99
0.02% DPS Dr Pepper Snapple Group, Inc 93.30 926,374 93.09 93.62
1.64% EPC Energizer Holdings, Inc. 73.65 375,141 72.47 74.00
0.60% EL Estee Lauder Companies, Inc. 93.59 1,262,856 93.03 93.72
-1.92% EVGN Evogene Ltd. 5.11 1,740 5.02 5.16
1.63% FARM Farmer Brothers Company 31.25 109,248 30.65 31.65
0.40% FPI Farmland Partners Inc. 9.99 174,482 9.90 10.03
7.14% FHCO Female Health Company 1.20 516,933 1.12 1.25
-0.31% FMX Fomento Economico Mexicano S.A.B. de C.V. 95.53 238,709 95.29 97.18
-0.92% FDP Fresh Del Monte Produce, Inc. 52.52 187,565 52.50 53.12
2.05% FRPT Freshpet, Inc. 14.95 143,062 14.65 15.00
-0.14% GIS General Mills, Inc. 56.83 1,911,974 56.69 57.02
1.04% GNC GNC Holdings, Inc. 7.265 2,225,710 7.075 7.38
-0.57% GHC Graham Holdings Company 594.25 10,845 593.80 600.95
0.82% LOPE Grand Canyon Education, Inc. 77.89 326,640 77.29 78.75
-2.05% WILC G. Willi-Food International, Ltd. 6.7244 14,313 6.70 6.86
1.12% HLF Herbalife LTD. 71.38 674,207 70.82 71.74
0.86% HSY Hershey Company 115.35 1,116,713 114.03 115.74
-0.96% HI Hillenbrand Inc 35.95 210,022 35.80 36.50
-6.44% HRL Hormel Foods Corporation 33.13 8,160,408 32.94 34.64
0.66% HRB H&R Block, Inc. 26.06 1,447,348 25.92 26.35
-2.88% HDSN Hudson Technologies, Inc. 8.08 352,477 7.89 8.32
-0.99% IBA Industrias Bachoco, S.A. de C.V. 54.96 9,111 54.70 56.00
0.13% IMKTA Ingles Markets, Incorporated 38.00 31,472 37.95 38.55
-0.38% INGR Ingredion Incorporated 116.62 361,375 116.55 117.59
0.35% IFF Internationa Flavors & Fragrances, Inc. 138.41 475,900 137.57 138.90
0.87% IPAR Inter Parfums, Inc. 34.60 122,643 34.15 34.90
-2.52% SNAK Inventure Foods, Inc. 4.25 128,829 4.14 4.44
-0.02% JJSF J & J Snack Foods Corp. 132.74 48,502 132.43 133.92
0.56% JBSS John B. Sanfilippo & Son, Inc. 64.33 74,807 63.81 64.98
0.05% LRN K12 Inc 19.28 213,219 19.25 19.71
0.19% K Kellogg Company 72.68 2,126,686 72.41 73.12
1.07% KMB Kimberly-Clark Corporation 129.39 1,389,188 127.94 130.00
0.38% KR Kroger Company 29.24 7,628,363 29.07 29.34
-0.10% LANC Lancaster Colony Corporation 121.42 96,166 120.96 122.40
2.66% LNDC Landec Corporation 13.50 90,025 13.10 13.60
-7.16% LFVN Lifevantage Corporation 3.76 82,807 3.75 4.05
-3.90% LWAY Lifeway Foods, Inc. 9.85 6,121 9.81 10.28
-0.27% LMNR Limoneira Co 18.77 22,291 18.60 18.94
0.00% LINC Lincoln Educational Services Corporation 3.16 29,806 3.09 3.20
0.00% MTEX Mannatech, Incorporated 14.95 1,200 14.45 14.95
-1.42% MTCH Match Group, Inc. 19.44 516,425 19.42 19.82
0.08% MATW Matthews International Corporation 63.75 63,903 62.95 64.20
-0.59% MLP Maui Land & Pineapple Company, Inc. 16.95 34,302 16.65 17.30
0.63% MKC McCormick & Company, Incorporated 104.13 305,159 103.32 104.48
0.72% MCK McKesson Corporation 162.36 2,254,120 160.51 163.40
0.11% MJN Mead Johnson Nutrition Company 89.20 807,121 89.06 89.21
-1.40% MED MEDIFAST INC 41.52 79,042 41.23 42.28
-3.21% MGPI MGP Ingredients, Inc. 52.17 107,819 52.00 54.15
0.23% TAP Molson Coors Brewing Company 94.66 1,139,605 94.45 95.19
0.91% MDLZ Mondelez International, Inc. 46.53 4,597,981 46.08 46.62
0.30% MON Monsanto Company 116.55 567,782 116.01 116.57
6.70% MYOS MYOS RENS Technology Inc. 2.23 79,261 1.99 2.29
7.42% NAUH National American University Holdings, Inc. 2.46 6,564 2.16 2.47
0.47% FIZZ National Beverage Corp. 93.19 201,113 91.59 94.13
-0.07% NHTC Natural Health Trends Corp. 28.10 12,138 27.99 28.23
-1.22% NATR Nature's Sunshine Products, Inc. 12.10 20,092 12.00 12.45
-0.96% NLS Nautilus Group, Inc. 18.125 91,918 18.10 18.55
0.85% NWL Newell Brands Inc. 53.25 1,854,045 52.86 53.35
0.03% NORD Nord Anglia Education, Inc. 32.21 1,279,807 32.19 32.24
-0.53% NUS Nu Skin Enterprises, Inc. 54.93 291,793 54.91 55.86
-0.12% NUTR Nutraceutical International Corporation 41.80 98,269 41.80 41.90
0.30% NTRI NutriSystem Inc 50.40 371,058 50.00 50.90
0.97% OBCI Ocean Bio-Chem, Inc. 4.18 32,385 4.15 4.29
0.29% ODC Oil-Dri Corporation Of America 35.00 5,460 34.80 35.84
0.83% OME Omega Protein Corporation 18.15 96,428 17.95 18.25
-5.00% TIS Orchids Paper Products Company 14.05 223,075 13.90 15.22
0.61% SEED Origin Agritech Limited 1.65 53,935 1.57 1.65
1.22% PEP Pepsico, Inc. 117.48 3,044,326 116.15 117.68
0.62% PFGC Performance Food Group Company 28.50 605,304 28.30 28.55
1.26% PETS PetMed Express, Inc. 34.53 439,536 33.79 34.79
0.20% PMC Pharmerica Corporation 25.20 98,038 25.15 25.60
1.76% PM Philip Morris International Inc 119.49 2,824,631 117.64 119.78
1.22% PICO PICO Holdings Inc. 16.60 54,262 16.35 16.65
-2.52% PPC Pilgrim's Pride Corporation 23.23 1,469,433 23.21 24.15
-0.34% PME Pingtan Marine Enterprise Ltd. 2.97 129,358 2.90 2.98
0.43% PF Pinnacle Foods, Inc. 61.13 1,277,579 60.72 61.66
-0.13% POST Post Holdings, Inc. 81.76 496,295 81.39 82.29
0.42% PBH Prestige Brand Holdings, Inc. 50.17 247,155 49.89 50.30
0.42% PG Procter & Gamble Company 86.86 4,648,807 86.55 86.98
-0.53% PRPH ProPhase Labs, Inc. 1.87 20,502 1.87 1.91
0.00% REED Reeds, Inc. 3.15 18,701 3.05 3.20
-1.39% RGS Regis Corporation 9.21 190,452 9.18 9.40
0.00% RELV Reliv' International, Inc. 7.90 1,426 7.88 7.90
-1.80% REV Revlon, Inc. 19.05 143,350 18.95 19.55
0.56% RAI Reynolds American Inc 66.75 4,236,680 66.50 66.83
-2.01% RIBT RiceBran Technologies 0.86 3,882 0.86 0.89
1.23% RAD Rite Aid Corporation 3.705 11,425,104 3.66 3.77
0.09% RMCF Rocky Mountain Chocolate Factory, Inc. 11.47 16,493 11.35 11.59
-3.52% SAFM Sanderson Farms, Inc. 115.73 928,173 114.38 125.87
-0.45% SEB Seaboard Corporation 3,902.22 180 3,873.05 3,980.00
-0.29% SENEA Seneca Foods Corp. 33.90 14,790 33.85 34.25
0.39% SCI Service Corporation International 32.095 644,162 31.96 32.29
6.69% SPU SkyPeople Fruit Juice, Inc. 2.71 110,552 2.54 2.80
1.74% SFS Smart 13.125 199,352 12.95 13.35
0.43% LNCE Snyder's-Lance, Inc. 37.20 380,509 36.97 37.31
0.96% SODA SodaStream International Ltd. 52.60 128,941 52.22 52.73
1.00% LOV Spark Networks, Inc. 1.01 38,845 0.99 1.02
-12.04% SPTN SpartanNash Company 30.83 919,034 30.27 35.98
1.06% SFM Sprouts Farmers Market, Inc. 23.77 1,141,053 23.36 23.89
0.86% STON StoneMor Partners L.P. 9.37 159,795 9.19 9.59
-0.88% STRA Strayer Education, Inc. 88.10 45,409 88.04 90.46
1.05% STKL SunOpta, Inc. 9.60 444,873 9.47 9.65
-1.02% SVU SuperValu Inc. 3.865 2,925,111 3.85 4.015
5.00% SANW S&W Seed Company 4.20 65,865 4.00 4.24
0.11% SYY Sysco Corporation 54.29 2,406,960 53.92 54.44
0.14% ANDE The Andersons, Inc. 35.05 69,574 34.90 35.30
0.00% CHEF The Chefs' Warehouse, Inc. 15.85 101,922 15.65 15.98
-0.77% HAIN The Hain Celestial Group, Inc. 35.96 265,142 35.94 36.61
0.24% KHC The Kraft Heinz Company 92.81 1,652,980 92.38 93.01
-0.17% PRSC The Providence Service Corporation 47.09 81,759 47.02 47.93
0.86% TR Tootsie Roll Industries, Inc. 35.35 90,320 35.00 35.35
0.59% THS Treehouse Foods, Inc. 78.28 275,139 77.80 78.62
0.94% THST Truett-Hurst, Inc. 2.15 13,330 2.06 2.23
-0.55% TSN Tyson Foods, Inc. 58.11 1,819,346 57.82 58.73
1.69% UN Unilever NV 56.765 1,556,519 56.47 56.83
1.40% UL Unilever PLC 55.37 1,300,280 55.14 55.45
-0.10% UNFI United Natural Foods, Inc. 40.04 553,073 39.79 40.56
-1.09% UVV Universal Corporation 65.55 253,738 65.10 66.85
0.00% USNA USANA Health Sciences, Inc. 64.25 67,220 64.00 64.50
0.37% VGR Vector Group Ltd. 21.765 340,629 21.657 21.873
-0.28% VLGEA Village Super Market, Inc. 25.00 12,240 24.96 25.19
0.29% VCO Vina Concha Y Toro 31.65 2,076 31.61 31.90
0.21% WBA Walgreens Boots Alliance, Inc. 80.75 3,952,062 80.50 81.27
0.29% WDFC WD-40 Company 104.95 57,404 104.57 105.63
1.17% WTW Weight Watchers International Inc 27.16 1,245,388 26.57 27.50
-1.24% WMK Weis Markets, Inc. 54.18 67,776 54.03 54.99
0.00% WFM Whole Foods Market, Inc. 35.32 3,558,338 35.26 35.61
0.37% WVVI Willamette Valley Vineyards, Inc. 8.03 5,583 7.99 8.03
-1.86% XOXO XO Group, Inc. 16.93 129,314 16.86 17.36