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
-1.48% AGRO Adecoagro S.A. 10.00 288,683 9.96 10.18
1.56% ALCO Alico, Inc. 32.55 4,070 31.90 32.85
0.00% AOI Alliance One International, Inc. 10.80 6,788 10.75 10.90
-0.26% MO Altria Group 62.40 2,802,928 62.19 62.57
1.34% ABEV Ambev S.A. 6.79 10,516,833 6.73 6.79
-2.00% ALN American Lorain Corporation 0.3625 31,216 0.323 0.37
1.07% APEI American Public Education, Inc. 18.85 25,393 18.70 19.15
1.83% AMS American Shared Hospital Services 3.055 5,543 3.00 3.10
-1.28% ABC AmerisourceBergen Corporation (Holding Co) 79.635 589,131 79.635 81.04
-0.20% ANFI Amira Nature Foods Ltd 5.7483 39,272 5.61 5.9174
-0.57% BETR Amplify Snack Brands, inc. 6.99 148,651 6.91 7.10
0.17% BUD Anheuser-Busch Inbev SA 120.37 1,102,455 119.81 120.48
0.79% ABAC Aoxin Tianli Group, Inc. 2.339 3,225 2.31 2.40
-0.40% ARMK Aramark 40.24 274,854 40.16 40.50
-0.50% ADM Archer-Daniels-Midland Company 43.84 1,181,011 43.44 44.11
-0.81% AVP Avon Products, Inc. 2.455 1,356,516 2.425 2.53
0.53% BCPC Balchem Corporation 78.06 43,190 77.42 78.41
-2.59% BGS B&G Foods, Inc. 30.8795 545,610 30.80 31.80
-0.38% BUFF Blue Buffalo Pet Products, Inc. 26.01 427,171 25.82 26.17
-1.13% SAM Boston Beer Company, Inc. 151.025 28,985 150.575 153.395
-0.61% BRFS BRF S.A. 14.68 626,774 14.56 14.77
-1.69% BPI Bridgepoint Education, Inc. 8.70 84,841 8.67 8.94
-0.37% BFAM Bright Horizons Family Solutions Inc. 81.11 48,868 81.01 81.66
-1.13% BTI British American Tobacco p.l.c. 62.615 742,680 62.55 63.28
-0.59% BG Bunge Limited 72.40 236,737 72.24 72.98
0.80% CDZI Cadiz, Inc. 12.60 65,171 12.25 12.62
0.28% CVGW Calavo Growers, Inc. 72.35 40,151 71.80 72.90
-0.63% CALM Cal-Maine Foods, Inc. 39.60 138,913 39.45 40.30
-1.29% ABCD Cambium Learning Group, Inc. 6.12 6,172 6.10 6.27
-1.00% CPB Campbell Soup Company 47.60 844,503 47.41 48.18
-2.56% CPLA Capella Education Company 66.55 21,273 66.30 68.15
-1.31% CAH Cardinal Health, Inc. 66.20 859,223 65.95 67.28
-2.48% CECO Career Education Corporation 9.83 40,265 9.80 10.05
0.29% CSV Carriage Services, Inc. 24.30 41,805 24.11 24.30
0.30% CASY Caseys General Stores, Inc. 108.45 166,757 107.71 108.94
0.76% ROX Castle Brands, Inc. 1.32 650,193 1.30 1.36
4.36% CAW CCA Industries, Inc. 3.444 1,165 3.35 3.45
1.76% CENT Central Garden & Pet Company 37.00 45,911 36.16 37.13
1.69% CENTA Central Garden & Pet Company 35.56 100,949 34.72 35.65
-0.61% CJJD China Jo-Jo Drugstores, Inc. 1.6001 2,445 1.6001 1.61
2.59% BORN China New Borun Corporation 1.2619 14,424 1.24 1.27
-0.19% CHSCP CHS Inc 30.86 1,600 30.80 30.92
0.12% CHD Church & Dwight Company, Inc. 50.67 493,760 50.45 50.99
0.11% CLX Clorox Company 136.93 195,966 136.76 137.40
1.02% COKE Coca-Cola Bottling Co. Consolidated 213.05 11,207 209.29 213.51
-0.15% KO Coca-Cola Company 46.06 3,242,535 45.89 46.19
-0.47% CCE Coca-Cola European Partners plc 41.42 262,060 41.35 41.70
0.61% KOF Coca Cola Femsa S.A.B. de C.V. 79.20 40,274 78.80 79.24
-0.92% JVA Coffee Holding Co., Inc. 4.30 10,593 4.25 4.37
0.72% CL Colgate-Palmolive Company 72.93 1,039,741 72.37 72.93
1.36% CBD Companhia Brasileira de Distribuicao 25.33 457,826 25.14 25.42
0.59% CCU Compania Cervecerias Unidas, S.A. 27.20 28,768 26.95 27.36
-1.94% CAG ConAgra Foods, Inc. 34.2031 1,204,906 34.19 34.9558
-0.95% STZ Constellation Brands Inc 202.00 424,094 201.79 204.28
-4.39% COO Cooper Companies, Inc. 238.31 519,493 238.25 248.83
-0.31% CORE Core-Mark Holding Company, Inc. 28.84 66,546 28.58 28.98
-1.96% COT Cott Corporation 15.00 290,540 14.96 15.30
-1.62% COTY Coty Inc. 16.655 1,837,218 16.52 16.95
-0.72% BREW Craft Brew Alliance, Inc. 17.225 29,403 17.20 17.45
0.69% CRESY Cresud S.A.C.I.F. y A. 18.98 18,850 18.75 19.17
2.73% CRVP Crystal Rock Holdings, Inc. 0.75 756 0.73 0.75
-0.02% CVS CVS Health Corporation 83.31 2,409,732 82.90 84.00
-0.58% DAR Darling Ingredients Inc. 18.00 201,866 17.98 18.15
1.96% DTEA DAVIDsTEA Inc. 5.20 4,148 5.15 5.30
-1.18% DF Dean Foods Company 10.91 339,916 10.86 11.04
-0.35% DEO Diageo plc 135.39 144,177 135.19 136.10
-1.63% DPLO Diplomat Pharmacy, Inc. 19.97 234,662 19.49 20.33
0.04% DPS Dr Pepper Snapple Group, Inc 91.985 370,789 91.59 92.00
0.36% EPC Energizer Holdings, Inc. 74.28 120,521 73.97 74.37
-0.15% EL Estee Lauder Companies, Inc. 110.07 462,956 110.00 110.43
0.70% EVGN Evogene Ltd. 4.32 1,434 4.32 4.35
-1.31% FARM Farmer Brothers Company 30.25 35,947 30.15 30.75
-2.36% FPI Farmland Partners Inc. 8.70 204,793 8.60 8.92
-0.70% FMX Fomento Economico Mexicano S.A.B. de C.V. 98.11 93,754 97.70 99.13
-0.02% FDP Fresh Del Monte Produce, Inc. 46.48 65,198 46.26 47.00
-0.48% FRPT Freshpet, Inc. 15.675 43,692 15.60 15.95
-1.92% GIS General Mills, Inc. 55.385 2,304,783 55.19 56.30
-6.81% GNC GNC Holdings, Inc. 9.30 2,285,669 9.09 9.94
0.02% GHC Graham Holdings Company 565.475 5,552 563.45 567.80
-0.93% LOPE Grand Canyon Education, Inc. 82.46 45,662 82.39 83.21
3.60% WILC G. Willi-Food International, Ltd. 6.04 2,095 5.84 6.04
0.01% HLF Herbalife LTD. 67.55 235,945 67.49 67.93
-0.36% HSY Hershey Company 109.31 399,229 109.15 109.81
-0.20% HI Hillenbrand Inc 37.15 42,417 37.00 37.30
-0.36% HRL Hormel Foods Corporation 31.535 783,008 31.31 31.65
0.27% HRB H&R Block, Inc. 26.05 1,346,596 25.83 26.12
2.88% HDSN Hudson Technologies, Inc. 9.66 409,276 9.23 9.80
-0.26% IBA Industrias Bachoco, S.A. de C.V. 66.29 730 66.00 66.29
-0.20% IMKTA Ingles Markets, Incorporated 24.95 50,270 24.80 25.20
-1.81% INGR Ingredion Incorporated 123.32 163,584 123.11 125.99
0.19% IFF Internationa Flavors & Fragrances, Inc. 144.40 63,768 143.76 144.54
0.12% IPAR Inter Parfums, Inc. 40.80 10,927 40.50 40.83
-2.83% SNAK Inventure Foods, Inc. 4.46 24,856 4.45 4.66
-0.26% JJSF J & J Snack Foods Corp. 128.44 10,857 128.12 129.32
1.15% JBSS John B. Sanfilippo & Son, Inc. 65.35 17,488 64.44 65.35
-2.03% LRN K12 Inc 17.37 36,374 17.29 17.80
-3.32% K Kellogg Company 66.34 1,802,628 66.30 68.03
-0.11% KMB Kimberly-Clark Corporation 121.75 381,867 121.32 122.25
-0.93% KR Kroger Company 21.25 4,934,928 21.19 21.59
0.44% LANC Lancaster Colony Corporation 119.87 38,688 118.97 120.11
-0.59% LNDC Landec Corporation 12.725 10,271 12.65 12.85
-1.88% LFVN Lifevantage Corporation 4.18 12,933 4.16 4.33
3.38% LWAY Lifeway Foods, Inc. 9.18 13,881 8.99 9.22
-0.35% LMNR Limoneira Co 22.80 8,296 22.62 22.95
0.76% LINC Lincoln Educational Services Corporation 2.66 3,928 2.62 2.66
0.17% MTCH Match Group, Inc. 23.51 573,344 23.21 23.77
0.17% MATW Matthews International Corporation 59.75 10,597 59.40 59.75
-1.18% MLP Maui Land & Pineapple Company, Inc. 12.55 24,182 12.40 12.93
-0.29% MKC McCormick & Company, Incorporated 98.63 189,464 98.00 99.00
0.83% MCK McKesson Corporation 149.68 1,051,368 149.34 151.23
-0.12% MED MEDIFAST INC 58.08 37,258 57.59 58.64
-1.00% MGPI MGP Ingredients, Inc. 58.685 70,197 58.042 59.36
-0.89% TAP Molson Coors Brewing Company 85.58 475,304 85.21 86.42
-0.39% MDLZ Mondelez International, Inc. 40.55 3,779,115 40.47 40.87
0.30% MON Monsanto Company 119.53 688,815 119.01 119.60
-5.34% MYOS MYOS RENS Technology Inc. 1.24 99,541 1.23 1.37
0.00% NAUH National American University Holdings, Inc. 2.21 1,524 2.20 2.26
0.04% FIZZ National Beverage Corp. 119.82 80,304 118.26 120.00
1.12% NHTC Natural Health Trends Corp. 22.55 28,806 22.12 22.70
1.90% NATR Nature's Sunshine Products, Inc. 10.75 4,738 10.45 10.80
0.00% NLS Nautilus Group, Inc. 16.90 49,324 16.85 17.10
-1.09% NWL Newell Brands Inc. 42.52 2,201,535 42.40 43.13
1.30% NUS Nu Skin Enterprises, Inc. 62.39 115,905 61.42 62.41
0.87% NTRI NutriSystem Inc 51.95 90,303 51.00 51.95
0.21% OBCI Ocean Bio-Chem, Inc. 4.67 3,073 4.67 4.80
2.24% ODC Oil-Dri Corporation Of America 44.7413 3,982 43.4542 44.85
0.00% OME Omega Protein Corporation 16.50 22,688 16.35 16.60
0.64% TIS Orchids Paper Products Company 12.56 34,190 12.40 12.94
-1.23% SEED Origin Agritech Limited 1.689 46,200 1.67 1.723
-0.30% PEP Pepsico, Inc. 114.71 980,347 114.40 115.12
0.09% PFGC Performance Food Group Company 28.525 75,477 28.375 28.575
-2.35% PETS PetMed Express, Inc. 34.97 229,509 34.58 35.96
0.00% PMC Pharmerica Corporation 29.00 102,310 29.00 29.10
-0.46% PM Philip Morris International Inc 115.55 1,322,988 114.93 116.07
0.00% PICO PICO Holdings Inc. 16.55 6,181 16.50 16.80
-3.35% PPC Pilgrim's Pride Corporation 28.55 434,667 28.52 29.42
-0.02% PME Pingtan Marine Enterprise Ltd. 3.4692 18,174 3.395 3.5092
-0.14% PF Pinnacle Foods, Inc. 59.04 659,874 58.52 59.31
0.19% POST Post Holdings, Inc. 86.00 918,904 85.28 86.93
-1.34% PBH Prestige Brand Holdings, Inc. 50.21 117,991 50.13 50.94
1.24% PG Procter & Gamble Company 94.35 2,993,058 93.34 94.37
-0.24% PRPH ProPhase Labs, Inc. 2.2746 4,660 2.27 2.28
-2.00% REED Reeds, Inc. 2.205 31,359 2.15 2.25
-0.79% RGS Regis Corporation 13.21 63,666 13.01 13.35
0.14% RELV Reliv' International, Inc. 7.39 517 7.29 7.39
6.73% REV Revlon, Inc. 17.05 332,011 15.65 17.25
2.57% RIBT RiceBran Technologies 1.159 50,429 1.12 1.161
-10.44% RAD Rite Aid Corporation 2.445 52,148,354 2.42 2.64
-0.83% RMCF Rocky Mountain Chocolate Factory, Inc. 11.4339 2,941 11.372 11.6962
-0.53% SAFM Sanderson Farms, Inc. 159.79 179,973 158.71 161.25
0.28% SEB Seaboard Corporation 4,535.05 133 4,501.36 4,535.05
-0.16% SENEA Seneca Foods Corp. 31.65 3,703 31.45 31.75
0.16% SCI Service Corporation International 34.805 703,348 34.59 34.96
0.00% SFS Smart 7.275 60,815 7.20 7.35
1.48% LNCE Snyder's-Lance, Inc. 36.95 346,746 36.35 37.45
-0.54% SODA SodaStream International Ltd. 59.30 42,441 59.27 60.00
-2.16% LOV Spark Networks, Inc. 1.2523 71,449 1.1834 1.32
0.20% SPTN SpartanNash Company 25.04 64,749 24.87 25.39
1.33% SFM Sprouts Farmers Market, Inc. 19.02 1,132,210 18.95 19.14
-1.42% STON StoneMor Partners L.P. 5.905 257,911 5.81 5.97
-1.37% STRA Strayer Education, Inc. 81.87 17,583 81.87 82.86
-0.30% STKL SunOpta, Inc. 8.375 110,944 8.30 8.60
-0.67% SVU SuperValu Inc. 20.71 81,695 20.54 20.90
0.00% SANW S&W Seed Company 3.10 48,910 3.05 3.20
0.42% SYY Sysco Corporation 54.145 1,001,250 53.82 54.18
0.00% ANDE The Andersons, Inc. 33.50 24,055 33.22 33.80
-1.10% CHEF The Chefs' Warehouse, Inc. 17.90 38,112 17.75 18.20
-1.62% HAIN The Hain Celestial Group, Inc. 40.65 388,995 40.52 41.35
-0.82% KHC The Kraft Heinz Company 80.73 1,007,626 80.67 81.42
-0.92% PRSC The Providence Service Corporation 51.075 19,236 50.93 51.54
0.50% TR Tootsie Roll Industries, Inc. 38.191 19,571 37.75 38.35
-0.24% THS Treehouse Foods, Inc. 67.13 336,793 66.71 68.69
0.44% THST Truett-Hurst, Inc. 2.28 3,015 2.25 2.30
-1.62% TSN Tyson Foods, Inc. 66.30 704,527 66.27 67.41
-0.26% UN Unilever NV 60.47 692,129 60.44 60.78
-0.29% UL Unilever PLC 59.05 512,141 59.03 59.38
1.84% UNFI United Natural Foods, Inc. 40.735 735,208 40.01 41.08
-0.35% UVV Universal Corporation 57.75 41,367 57.20 57.96
0.09% USNA USANA Health Sciences, Inc. 57.70 18,624 57.05 57.80
-6.97% VGR Vector Group Ltd. 20.48 521,388 20.43 20.70
0.26% VLGEA Village Super Market, Inc. 23.44 90,679 23.35 23.70
-1.75% VCO Vina Concha Y Toro 32.5565 313 32.5565 32.5565
-0.97% WBA Walgreens Boots Alliance, Inc. 81.80 3,347,400 80.70 82.99
0.58% WDFC WD-40 Company 112.75 10,519 112.07 113.18
5.08% WTW Weight Watchers International Inc 43.5573 561,014 41.25 43.6299
0.39% WMK Weis Markets, Inc. 43.34 20,283 42.97 43.74
0.12% WVVI Willamette Valley Vineyards, Inc. 7.8699 1,341 7.85 7.8699
0.53% XOXO XO Group, Inc. 19.08 25,329 18.64 19.12