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
6.01% AGRO Adecoagro S.A. 10.59 1,927,124 9.94 10.62
-0.62% ALCO Alico, Inc. 32.30 11,149 32.30 33.10
-0.92% AOI Alliance One International, Inc. 16.20 7,343 15.75 16.35
-0.26% MO Altria Group 73.42 4,081,911 73.22 73.60
0.00% ABEV Ambev S.A. 5.94 12,545,719 5.92 5.98
-0.74% DIT AMCON Distributing Company 100.25 5,922 99.50 103.90
0.00% ALN American Lorain Corporation 0.42 17,408 0.39 0.42
-1.91% APEI American Public Education, Inc. 23.05 78,617 22.95 24.00
0.00% AMS American Shared Hospital Services 3.9501 14,922 3.95 4.00
-0.39% ABC AmerisourceBergen Corporation (Holding Co) 91.60 543,187 91.44 92.08
-0.59% ANFI Amira Nature Foods Ltd 6.76 93,555 6.66 6.90
0.48% BETR Amplify Snack Brands, inc. 10.55 163,290 10.29 10.58
-0.66% BUD Anheuser-Busch Inbev SA 114.75 1,374,032 114.43 115.38
-0.93% ABAC Aoxin Tianli Group, Inc. 2.12 32,056 2.02 2.15
-0.27% ARMK Aramark 40.54 629,490 40.32 40.61
-0.39% ADM Archer-Daniels-Midland Company 41.26 2,681,965 41.03 41.56
-0.14% AVP Avon Products, Inc. 3.635 2,408,028 3.60 3.67
-0.13% BCPC Balchem Corporation 78.05 72,171 78.01 79.22
-0.27% BGS B&G Foods, Inc. 37.20 988,094 36.88 37.50
-0.30% BUFF Blue Buffalo Pet Products, Inc. 23.12 633,348 23.07 23.23
3.66% SAM Boston Beer Company, Inc. 137.30 205,310 132.85 137.60
-1.94% BRFS BRF S.A. 11.65 1,776,709 11.63 11.97
-1.10% BPI Bridgepoint Education, Inc. 13.52 126,514 13.45 13.85
-0.23% BFAM Bright Horizons Family Solutions Inc. 79.52 158,722 79.41 79.81
1.97% BTI British American Tobacco p.l.c. 71.57 4,843,170 70.65 71.74
0.06% BG Bunge Limited 79.63 871,871 78.05 79.94
0.00% CDZI Cadiz, Inc. 12.70 162,154 12.35 12.77
0.82% CVGW Calavo Growers, Inc. 73.50 158,251 72.50 74.10
2.77% CALM Cal-Maine Foods, Inc. 37.10 463,864 36.03 37.20
-1.22% ABCD Cambium Learning Group, Inc. 4.84 29,775 4.82 4.97
0.17% CPB Campbell Soup Company 52.01 980,650 51.58 52.02
-0.17% CPLA Capella Education Company 87.95 36,837 87.70 89.20
-1.41% CAH Cardinal Health, Inc. 76.27 1,914,773 76.04 77.56
1.18% CECO Career Education Corporation 9.44 231,004 9.32 9.48
0.19% CSV Carriage Services, Inc. 26.42 80,988 26.23 26.61
-0.04% CASY Caseys General Stores, Inc. 106.71 476,404 106.04 107.47
-0.54% ROX Castle Brands, Inc. 1.83 480,805 1.81 1.86
1.37% CAW CCA Industries, Inc. 3.70 3,769 3.60 3.70
0.30% CENT Central Garden & Pet Company 33.27 100,244 33.09 33.50
0.44% CENTA Central Garden & Pet Company 31.96 327,712 31.58 32.19
1.17% CJJD China Jo-Jo Drugstores, Inc. 1.7098 4,819 1.7098 1.72
0.75% BORN China New Borun Corporation 1.34 674 1.33 1.34
0.68% CHSCP CHS Inc 30.90 21,243 30.64 30.90
0.51% CHD Church & Dwight Company, Inc. 53.26 1,070,565 52.54 53.28
1.02% CLX Clorox Company 132.23 494,314 130.05 132.27
-0.39% COKE Coca-Cola Bottling Co. Consolidated 240.86 28,626 239.85 244.67
0.37% KO Coca-Cola Company 45.025 7,301,335 44.67 45.07
0.05% CCE Coca-Cola European Partners plc 42.05 362,326 41.83 42.13
-0.40% KOF Coca Cola Femsa S.A.B. de C.V. 90.55 59,265 90.13 91.26
-1.39% JVA Coffee Holding Co., Inc. 4.25 36,849 4.20 4.32
1.66% CL Colgate-Palmolive Company 73.33 6,684,794 69.78 73.68
0.62% CBD Companhia Brasileira de Distribuicao 21.14 325,227 20.92 21.26
-0.57% CCU Compania Cervecerias Unidas, S.A. 26.29 126,368 26.27 26.65
0.30% CAG ConAgra Foods, Inc. 33.85 2,681,753 33.66 33.90
0.16% STZ Constellation Brands Inc 198.49 660,358 196.93 198.68
-2.19% COO Cooper Companies, Inc. 248.41 368,953 246.20 251.74
0.22% CORE Core-Mark Holding Company, Inc. 37.10 187,615 36.86 37.36
-1.46% COT Cott Corporation 14.515 846,449 14.49 14.75
0.16% COTY Coty Inc. 18.92 2,169,601 18.80 18.95
1.65% BREW Craft Brew Alliance, Inc. 18.45 172,951 17.80 18.50
-0.33% CRESY Cresud S.A.C.I.F. y A. 18.30 65,573 17.90 18.45
2.31% CRVP Crystal Rock Holdings, Inc. 0.798 228 0.798 0.798
-0.19% CVS CVS Health Corporation 77.04 3,105,016 76.61 77.37
0.30% DAR Darling Ingredients Inc. 16.81 558,406 16.68 16.91
-0.98% DTEA DAVIDsTEA Inc. 5.05 145,186 4.97 5.20
-0.07% DF Dean Foods Company 15.35 1,063,019 15.26 15.48
-0.66% DEO Diageo plc 120.64 329,884 120.03 120.91
0.51% DPLO Diplomat Pharmacy, Inc. 15.63 648,840 15.39 16.54
0.16% DPS Dr Pepper Snapple Group, Inc 91.38 812,085 91.09 91.57
0.00% DSKX DS Healthcare Group, Inc. 0.10 24,110 0.10 0.10
1.38% EPC Energizer Holdings, Inc. 73.42 461,549 71.82 73.44
0.75% EL Estee Lauder Companies, Inc. 97.95 1,104,918 96.76 98.01
-0.95% EVGN Evogene Ltd. 5.22 22,911 5.20 5.49
0.33% FARM Farmer Brothers Company 30.85 103,275 30.65 31.55
3.47% FPI Farmland Partners Inc. 9.54 375,478 9.32 9.58
0.00% FHCO Female Health Company 1.07 28,145 1.05 1.10
0.18% FMX Fomento Economico Mexicano S.A.B. de C.V. 103.23 242,853 102.61 103.67
-0.12% FDP Fresh Del Monte Produce, Inc. 51.28 152,290 51.13 51.88
-0.85% FRPT Freshpet, Inc. 17.50 262,728 17.30 17.85
0.33% GIS General Mills, Inc. 54.35 2,493,326 53.91 54.42
-5.52% GNC GNC Holdings, Inc. 8.90 4,237,190 8.60 9.68
0.09% GHC Graham Holdings Company 601.05 23,314 598.00 601.35
-1.18% LOPE Grand Canyon Education, Inc. 76.90 130,423 76.87 78.35
-3.04% WILC G. Willi-Food International, Ltd. 7.02 4,106 7.00 7.24
-0.42% HLF Herbalife LTD. 70.38 1,090,551 69.70 70.80
-0.04% HSY Hershey Company 106.24 587,158 105.72 106.47
-1.10% HI Hillenbrand Inc 36.05 207,984 36.00 36.30
0.91% HRL Hormel Foods Corporation 33.23 845,465 32.85 33.24
-2.58% HRB H&R Block, Inc. 29.79 2,667,528 29.73 30.53
-4.70% HDSN Hudson Technologies, Inc. 8.32 2,355,717 7.89 8.70
-1.14% IBA Industrias Bachoco, S.A. de C.V. 59.76 13,442 59.51 61.86
-3.16% IMKTA Ingles Markets, Incorporated 29.10 108,228 28.80 30.25
0.19% INGR Ingredion Incorporated 121.99 233,190 120.03 122.04
-0.27% IFF Internationa Flavors & Fragrances, Inc. 133.00 367,186 131.39 133.18
0.00% IPAR Inter Parfums, Inc. 37.55 55,340 37.15 37.75
3.99% SNAK Inventure Foods, Inc. 3.91 178,775 3.72 4.11
0.48% JJSF J & J Snack Foods Corp. 136.86 94,789 134.80 137.91
-0.03% JBSS John B. Sanfilippo & Son, Inc. 67.22 83,996 66.97 67.93
-1.21% LRN K12 Inc 17.98 203,433 17.93 18.47
0.70% K Kellogg Company 67.23 1,310,439 66.54 67.28
1.20% KMB Kimberly-Clark Corporation 125.24 1,745,150 123.00 125.31
0.00% KR Kroger Company 23.26 6,964,727 23.00 23.30
0.77% LANC Lancaster Colony Corporation 125.73 95,367 124.78 126.24
-0.35% LNDC Landec Corporation 14.20 64,386 14.15 14.60
-3.30% LFVN Lifevantage Corporation 4.10 53,537 4.00 4.28
-0.53% LWAY Lifeway Foods, Inc. 9.31 13,846 9.29 9.41
0.45% LMNR Limoneira Co 22.31 18,812 21.95 22.32
-2.18% LINC Lincoln Educational Services Corporation 3.14 10,346 3.12 3.23
-0.19% MTEX Mannatech, Incorporated 16.55 3,302 16.35 16.65
-0.70% MTCH Match Group, Inc. 18.41 788,089 18.14 18.52
-0.23% MATW Matthews International Corporation 65.45 121,921 65.45 66.65
-0.57% MLP Maui Land & Pineapple Company, Inc. 17.50 87,132 17.06 17.75
1.24% MKC McCormick & Company, Incorporated 93.63 1,608,018 92.42 93.68
0.46% MCK McKesson Corporation 165.92 1,210,122 164.62 166.18
0.62% MED MEDIFAST INC 42.10 62,912 41.83 42.40
-0.10% MGPI MGP Ingredients, Inc. 58.61 194,230 58.24 59.61
0.49% TAP Molson Coors Brewing Company 87.99 1,126,669 87.29 88.12
0.50% MDLZ Mondelez International, Inc. 44.03 7,342,453 43.72 44.11
0.27% MON Monsanto Company 117.38 882,142 116.94 117.49
0.00% MYOS MYOS RENS Technology Inc. 1.81 5,200 1.80 1.85
-0.99% NAUH National American University Holdings, Inc. 2.3564 2,123 2.21 2.37
-4.28% FIZZ National Beverage Corp. 103.66 581,687 101.00 104.80
-0.55% NHTC Natural Health Trends Corp. 25.37 36,197 25.20 25.77
-0.77% NATR Nature's Sunshine Products, Inc. 12.95 24,334 12.75 13.10
-0.27% NLS Nautilus Group, Inc. 18.35 181,926 18.20 18.60
-0.40% NWL Newell Brands Inc. 52.89 2,435,332 52.82 53.21
0.30% NORD Nord Anglia Education, Inc. 33.05 554,966 32.91 33.11
-0.14% NUS Nu Skin Enterprises, Inc. 64.16 262,281 63.70 64.43
-0.12% NUTR Nutraceutical International Corporation 41.65 58,452 41.60 41.75
1.98% NTRI NutriSystem Inc 59.20 421,797 57.00 59.50
0.90% ODC Oil-Dri Corporation Of America 43.75 9,855 42.82 43.83
-1.38% OME Omega Protein Corporation 16.025 141,375 15.95 16.45
-2.32% TIS Orchids Paper Products Company 12.21 130,807 12.09 12.74
-5.36% SEED Origin Agritech Limited 1.41 56,487 1.40 1.48
0.87% PEP Pepsico, Inc. 116.59 3,074,888 115.38 116.67
0.09% PFGC Performance Food Group Company 28.55 310,586 28.35 28.95
3.98% PETS PetMed Express, Inc. 40.54 1,050,189 39.00 40.55
0.00% PMC Pharmerica Corporation 25.80 79,363 25.70 26.30
-0.31% PM Philip Morris International Inc 119.58 3,483,181 118.72 119.84
-0.89% PICO PICO Holdings Inc. 16.70 62,097 16.60 16.95
0.13% PPC Pilgrim's Pride Corporation 22.48 662,202 22.31 22.54
1.95% PME Pingtan Marine Enterprise Ltd. 4.19 109,856 4.05 4.22
-0.29% PF Pinnacle Foods, Inc. 61.18 897,740 60.88 61.47
0.15% POST Post Holdings, Inc. 82.06 403,468 81.53 82.16
0.27% PBH Prestige Brand Holdings, Inc. 51.91 323,916 51.66 52.48
0.01% PG Procter & Gamble Company 88.61 5,558,149 87.81 88.68
-0.97% PRPH ProPhase Labs, Inc. 2.05 3,702 2.05 2.07
0.00% REED Reeds, Inc. 1.60 74,441 1.55 1.65
-2.82% RGS Regis Corporation 10.00 153,720 10.00 10.36
0.72% RELV Reliv' International, Inc. 10.9466 6,545 10.6156 11.00
-0.23% REV Revlon, Inc. 21.55 92,817 21.10 21.75
0.92% RAI Reynolds American Inc 66.90 12,110,962 66.45 67.00
1.00% RIBT RiceBran Technologies 1.01 48,402 1.00 1.03
-2.36% RAD Rite Aid Corporation 2.48 22,275,114 2.43 2.55
-0.53% RMCF Rocky Mountain Chocolate Factory, Inc. 11.25 17,506 11.11 11.71
0.87% SAFM Sanderson Farms, Inc. 118.76 182,701 117.45 119.00
0.31% SEB Seaboard Corporation 4,176.69 710 4,125.00 4,231.00
0.35% SENEA Seneca Foods Corp. 28.45 23,367 28.35 28.90
0.03% SCI Service Corporation International 34.09 421,912 33.91 34.13
-0.62% SFS Smart 7.95 495,783 7.70 8.00
0.23% LNCE Snyder's-Lance, Inc. 35.59 313,946 35.25 35.92
-1.23% SODA SodaStream International Ltd. 57.64 206,789 57.60 58.53
-3.16% LOV Spark Networks, Inc. 0.92 9,832 0.92 0.97
-1.44% SPTN SpartanNash Company 26.63 140,189 26.43 27.19
0.83% SFM Sprouts Farmers Market, Inc. 24.36 1,837,355 24.13 24.42
2.15% STON StoneMor Partners L.P. 7.61 358,705 7.31 7.63
-1.86% STRA Strayer Education, Inc. 92.48 40,643 91.88 94.82
1.55% STKL SunOpta, Inc. 9.85 334,968 9.57 9.93
-3.85% SVU SuperValu Inc. 3.25 3,691,879 3.21 3.40
-3.40% SANW S&W Seed Company 3.55 213,551 3.55 3.70
0.57% SYY Sysco Corporation 51.12 1,289,503 50.69 51.15
-2.31% ANDE The Andersons, Inc. 33.85 65,150 33.70 34.85
2.15% CHEF The Chefs' Warehouse, Inc. 14.25 184,267 13.75 14.25
2.27% HAIN The Hain Celestial Group, Inc. 43.76 2,056,639 42.45 43.94
0.30% KHC The Kraft Heinz Company 86.16 2,693,952 85.41 86.19
6.73% PRSC The Providence Service Corporation 53.00 139,809 50.14 53.54
0.95% TR Tootsie Roll Industries, Inc. 37.15 73,925 36.75 37.40
0.77% THS Treehouse Foods, Inc. 83.80 581,516 82.94 84.05
-5.74% THST Truett-Hurst, Inc. 1.97 6,246 1.95 2.00
1.56% TSN Tyson Foods, Inc. 61.88 1,737,875 60.81 61.90
0.52% UN Unilever NV 58.15 1,505,438 57.71 58.16
0.42% UL Unilever PLC 57.07 1,528,977 56.54 57.09
-0.05% UNFI United Natural Foods, Inc. 36.96 353,503 36.34 37.20
-1.15% UVV Universal Corporation 64.30 158,328 64.20 65.70
-0.47% USNA USANA Health Sciences, Inc. 63.35 115,329 62.65 64.15
0.78% VGR Vector Group Ltd. 21.32 375,058 21.21 21.48
-0.90% VLGEA Village Super Market, Inc. 24.16 34,934 24.09 24.58
2.91% VCO Vina Concha Y Toro 33.28 2,175 33.07 33.30
-1.13% WBA Walgreens Boots Alliance, Inc. 78.90 4,774,042 78.85 80.05
0.23% WDFC WD-40 Company 108.35 37,892 107.75 108.70
0.24% WTW Weight Watchers International Inc 37.67 654,562 37.26 38.09
-0.96% WMK Weis Markets, Inc. 47.24 30,919 47.12 48.30
-0.12% WFM Whole Foods Market, Inc. 41.71 8,960,345 41.67 41.82
0.62% WVVI Willamette Valley Vineyards, Inc. 8.15 2,075 8.12 8.15
0.17% XOXO XO Group, Inc. 18.03 160,390 17.80 18.21